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%)
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.