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 (%)
Jul 31, 2006 30.98 31.17 30.84 31.10 390,289 +0.10(+0.32%)
Jul 28, 2006 30.48 31.05 30.48 31.00 271,987 +0.53(+1.75%)
Jul 27, 2006 30.95 31.11 30.46 30.47 545,645 -0.48(-1.55%)
Jul 26, 2006 31.79 31.79 29.66 30.95 1,168,589 -0.84(-2.63%)
Jul 25, 2006 31.54 31.82 31.49 31.79 570,854 +0.18(+0.58%)
Jul 24, 2006 31.72 31.95 31.46 31.60 434,329 -0.11(-0.35%)
Jul 21, 2006 32.11 32.11 31.69 31.71 298,259 -0.31(-0.97%)
Jul 20, 2006 32.21 32.25 32.00 32.02 178,287 -0.24(-0.73%)
Jul 19, 2006 31.94 32.44 31.94 32.26 253,612 +0.45(+1.41%)
Jul 18, 2006 31.54 31.84 31.54 31.81 254,523 +0.25(+0.79%)
Jul 17, 2006 31.69 31.77 31.55 31.56 166,746 -0.16(-0.50%)
Jul 14, 2006 31.74 31.75 31.44 31.72 359,612 -0.13(-0.39%)
Jul 13, 2006 32.27 32.31 31.82 31.84 420,358 -0.43(-1.35%)
Jul 12, 2006 32.26 32.49 32.08 32.28 473,358 -0.05(-0.14%)
Jul 11, 2006 32.10 32.36 31.90 32.33 351,564 +0.26(+0.80%)
Jul 10, 2006 32.07 32.17 32.01 32.07 323,773 +0.00(+0.00%)
Jul 07, 2006 32.11 32.25 31.97 32.07 201,674 -0.07(-0.20%)
Jul 06, 2006 32.25 32.44 32.00 32.13 236,147 -0.12(-0.37%)
Jul 05, 2006 32.46 32.58 32.14 32.25 449,667 -0.36(-1.11%)
Jul 03, 2006 32.69 32.72 32.33 32.61 141,840 -0.01(-0.02%)
Jun 30, 2006 32.19 32.62 31.91 32.62 874,126 +0.55(+1.72%)
Jun 29, 2006 31.71 32.08 31.67 32.07 327,114 +0.36(+1.14%)
Jun 28, 2006 31.57 31.79 31.49 31.71 240,096 +0.14(+0.46%)
Jun 27, 2006 31.78 32.08 31.55 31.56 394,541 -0.28(-0.89%)
Jun 26, 2006 31.87 32.02 31.65 31.84 277,150 +0.10(+0.31%)
Jun 23, 2006 31.87 31.88 31.61 31.75 424,154 -0.22(-0.68%)
Jun 22, 2006 32.14 32.16 31.87 31.96 390,441 -0.13(-0.41%)
Jun 21, 2006 31.91 32.34 31.91 32.09 448,301 +0.30(+0.93%)
Jun 20, 2006 32.13 32.30 31.77 31.80 415,346 -0.25(-0.78%)
Jun 19, 2006 32.13 32.34 31.94 32.05 346,096 -0.11(-0.35%)
Jun 16, 2006 32.43 32.64 32.15 32.16 309,801 -0.36(-1.09%)
Jun 15, 2006 31.92 32.58 31.84 32.52 257,104 +0.64(+2.00%)
Jun 14, 2006 31.97 32.04 31.71 31.88 560,831 -0.03(-0.08%)
Jun 13, 2006 32.38 32.56 31.88 31.90 817,936 -0.72(-2.22%)
Jun 12, 2006 32.99 33.00 32.62 32.63 311,472 -0.30(-0.90%)
Jun 09, 2006 32.97 33.15 32.83 32.92 270,013 -0.05(-0.14%)
Jun 08, 2006 32.99 33.15 32.73 32.97 585,433 -0.12(-0.36%)
Jun 07, 2006 33.15 33.39 33.06 33.09 394,845 +0.09(+0.28%)
Jun 06, 2006 33.25 33.30 32.87 33.00 564,780 -0.15(-0.46%)
Jun 05, 2006 33.62 33.62 33.12 33.15 505,401 -0.41(-1.24%)
Jun 02, 2006 33.56 33.61 33.39 33.56 402,742 +0.11(+0.31%)
Jun 01, 2006 32.95 33.52 32.95 33.46 443,289 +0.50(+1.52%)
May 31, 2006 32.92 32.98 32.67 32.96 704,950 +0.06(+0.18%)
May 30, 2006 32.92 33.13 32.84 32.90 497,201 +0.05(+0.14%)
May 26, 2006 32.91 32.92 32.79 32.85 330,910 +0.06(+0.18%)
May 25, 2006 32.98 33.02 32.73 32.79 763,569 -0.11(-0.32%)
May 24, 2006 32.63 32.98 32.53 32.90 772,681 +0.27(+0.83%)
May 23, 2006 32.20 32.85 32.18 32.63 1,053,780 +0.53(+1.64%)
May 22, 2006 31.46 32.19 31.22 32.10 1,215,060 +0.54(+1.71%)
May 19, 2006 31.44 31.69 31.41 31.56 620,666 +0.18(+0.59%)
May 18, 2006 31.48 31.61 31.36 31.38 445,415 -0.03(-0.10%)
May 17, 2006 31.60 31.71 31.37 31.41 1,000,780 -0.32(-1.00%)
May 16, 2006 31.79 31.79 31.61 31.73 1,059,096 -0.12(-0.37%)
May 15, 2006 31.90 32.13 31.81 31.84 591,812 -0.01(-0.04%)
May 12, 2006 31.87 32.16 31.77 31.86 685,815 -0.09(-0.29%)
May 11, 2006 32.10 32.36 31.95 31.95 794,549 -0.43(-1.32%)
May 10, 2006 32.45 32.51 32.30 32.38 505,705 +0.01(+0.02%)
May 09, 2006 32.44 32.63 32.33 32.37 286,566 -0.14(-0.43%)
May 08, 2006 31.90 32.55 31.87 32.51 637,219 +0.61(+1.90%)
May 05, 2006 31.92 32.00 31.79 31.90 372,369 +0.00(+0.00%)
May 04, 2006 31.90 32.20 31.82 31.90 481,711 -0.16(-0.49%)
May 03, 2006 32.13 32.25 31.97 32.06 608,820 -0.14(-0.45%)
May 02, 2006 32.34 32.43 32.04 32.21 550,960 -0.13(-0.39%)
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.