Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.33 23.37 23.10 23.17 366,772 +0.01(+0.03%)
Mar 29, 2012 23.04 23.31 22.93 23.16 374,003 -0.06(-0.25%)
Mar 28, 2012 24.01 24.11 23.10 23.22 959,087 -0.79(-3.30%)
Mar 27, 2012 24.33 24.80 23.97 24.01 365,130 -0.16(-0.65%)
Mar 26, 2012 24.68 24.85 23.96 24.17 453,268 -0.21(-0.85%)
Mar 23, 2012 23.68 24.45 23.33 24.38 423,347 +0.81(+3.42%)
Mar 22, 2012 23.61 23.70 23.38 23.57 345,848 -0.24(-1.02%)
Mar 21, 2012 23.70 23.98 23.49 23.81 231,347 +0.18(+0.75%)
Mar 20, 2012 23.77 23.78 23.58 23.63 238,218 -0.25(-1.05%)
Mar 19, 2012 24.02 24.29 23.79 23.88 466,624 -0.21(-0.89%)
Mar 16, 2012 23.92 24.27 23.91 24.10 516,898 +0.10(+0.42%)
Mar 15, 2012 23.63 24.11 23.37 24.00 391,819 +0.30(+1.27%)
Mar 14, 2012 24.30 24.37 23.61 23.70 470,646 -0.57(-2.35%)
Mar 13, 2012 23.91 24.33 23.71 24.27 362,544 +0.56(+2.35%)
Mar 12, 2012 23.67 23.86 23.53 23.71 258,545 +0.02(+0.09%)
Mar 09, 2012 23.25 23.88 23.16 23.69 259,425 +0.49(+2.12%)
Mar 08, 2012 23.33 23.42 23.03 23.20 302,963 +0.11(+0.49%)
Mar 07, 2012 23.01 23.15 22.91 23.08 339,873 +0.13(+0.56%)
Mar 06, 2012 23.31 23.52 22.83 22.96 329,770 -0.50(-2.13%)
Mar 05, 2012 23.31 23.48 23.07 23.46 291,794 +0.14(+0.61%)
Mar 02, 2012 23.86 24.04 23.19 23.31 443,135 -0.49(-2.04%)
Mar 01, 2012 23.75 23.93 23.42 23.80 535,969 +0.31(+1.34%)
Feb 29, 2012 24.16 24.53 23.42 23.48 720,172 -0.59(-2.46%)
Feb 28, 2012 24.23 24.26 23.85 24.08 445,170 -0.13(-0.53%)
Feb 27, 2012 24.18 24.86 23.94 24.20 569,288 -0.19(-0.76%)
Feb 24, 2012 24.41 24.53 24.11 24.39 251,831 +0.19(+0.77%)
Feb 23, 2012 23.95 24.28 23.84 24.20 409,342 +0.37(+1.54%)
Feb 22, 2012 24.08 24.18 23.55 23.84 258,529 -0.14(-0.59%)
Feb 21, 2012 23.98 24.34 23.82 23.98 297,560 +0.02(+0.09%)
Feb 17, 2012 24.05 24.18 23.79 23.96 406,346 -0.08(-0.35%)
Feb 16, 2012 23.86 24.12 23.67 24.04 728,550 +0.25(+1.04%)
Feb 15, 2012 24.70 24.70 23.59 23.79 903,812 -0.80(-3.24%)
Feb 14, 2012 24.10 24.60 23.96 24.59 589,579 +0.44(+1.84%)
Feb 13, 2012 24.10 24.35 23.90 24.15 544,821 +0.33(+1.39%)
Feb 10, 2012 23.86 23.99 23.68 23.82 365,549 -0.34(-1.40%)
Feb 09, 2012 24.25 24.25 23.90 24.15 459,488 +0.05(+0.20%)
Feb 08, 2012 24.00 24.41 23.86 24.10 500,940 +0.19(+0.80%)
Feb 07, 2012 24.25 24.25 23.79 23.91 912,533 -0.33(-1.37%)
Feb 06, 2012 24.37 24.38 23.98 24.25 610,225 -0.29(-1.18%)
Feb 03, 2012 23.86 24.54 23.65 24.54 1,157,815 +1.19(+5.08%)
Feb 02, 2012 23.26 23.35 23.07 23.35 880,304 +0.21(+0.92%)
Feb 01, 2012 22.36 23.14 22.26 23.14 1,303,067 +0.91(+4.10%)
Jan 31, 2012 21.92 22.29 21.69 22.23 1,996,540 +0.52(+2.37%)
Jan 30, 2012 21.90 21.97 21.54 21.71 697,144 -0.33(-1.51%)
Jan 27, 2012 21.89 22.05 21.64 22.04 528,957 +0.11(+0.52%)
Jan 26, 2012 22.58 22.58 21.86 21.93 772,316 -0.55(-2.45%)
Jan 25, 2012 22.57 22.86 22.19 22.48 1,336,253 -0.44(-1.94%)
Jan 24, 2012 22.68 22.97 22.16 22.93 1,055,403 -0.09(-0.40%)
Jan 23, 2012 22.42 23.23 22.42 23.02 1,244,062 +0.45(+2.00%)
Jan 20, 2012 22.19 22.65 22.00 22.57 851,742 +0.40(+1.82%)
Jan 19, 2012 22.37 22.51 22.12 22.16 1,021,349 -0.09(-0.41%)
Jan 18, 2012 22.16 22.32 21.97 22.26 1,189,099 +0.18(+0.80%)
Jan 17, 2012 22.51 22.64 22.08 22.08 453,677 -0.18(-0.79%)
Jan 13, 2012 22.27 22.49 22.06 22.26 585,669 -0.31(-1.38%)
Jan 12, 2012 23.07 23.10 22.43 22.57 641,232 -0.39(-1.69%)
Jan 11, 2012 22.63 23.00 22.54 22.95 705,482 +0.16(+0.71%)
Jan 10, 2012 22.88 22.89 22.69 22.79 715,881 +0.25(+1.13%)
Jan 09, 2012 22.47 22.78 22.47 22.54 1,408,635 +0.28(+1.24%)
Jan 06, 2012 22.87 22.90 21.92 22.26 1,188,347 -0.52(-2.29%)
Jan 05, 2012 22.66 22.83 22.17 22.78 1,033,167 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.