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 (%)
May 29, 2009 17.89 18.00 17.35 17.75 1,180,518 -0.15(-0.85%)
May 28, 2009 18.15 18.33 17.39 17.90 983,000 -0.07(-0.40%)
May 27, 2009 18.41 18.70 17.93 17.98 897,097 -0.46(-2.50%)
May 26, 2009 17.30 18.57 17.29 18.44 996,645 +1.06(+6.10%)
May 22, 2009 17.62 17.62 17.09 17.38 786,958 -0.22(-1.24%)
May 21, 2009 17.88 18.10 17.29 17.59 969,404 -0.66(-3.61%)
May 20, 2009 18.34 18.98 18.19 18.25 1,267,427 +0.07(+0.40%)
May 19, 2009 17.69 18.48 17.69 18.18 1,180,257 +0.49(+2.75%)
May 18, 2009 17.09 17.71 16.88 17.69 1,193,746 +0.93(+5.58%)
May 15, 2009 16.88 17.39 16.69 16.76 1,284,747 -0.13(-0.74%)
May 14, 2009 17.05 17.32 16.76 16.88 1,417,799 +0.02(+0.12%)
May 13, 2009 17.91 18.22 16.83 16.86 913,938 -1.47(-8.04%)
May 12, 2009 18.81 18.97 17.78 18.34 994,414 -0.28(-1.52%)
May 11, 2009 18.39 18.91 18.35 18.62 902,836 -0.15(-0.81%)
May 08, 2009 18.47 18.77 18.21 18.77 877,569 +0.49(+2.66%)
May 07, 2009 18.12 18.37 17.83 18.29 1,357,252 +0.26(+1.46%)
May 06, 2009 17.82 18.04 17.52 18.02 1,184,424 +0.36(+2.05%)
May 05, 2009 17.53 17.81 17.36 17.66 710,882 +0.10(+0.56%)
May 04, 2009 17.43 17.56 17.38 17.56 885,810 +0.63(+3.73%)
May 01, 2009 16.67 17.19 16.36 16.93 793,655 +0.41(+2.51%)
Apr 30, 2009 16.18 17.09 16.18 16.51 1,761,029 +0.45(+2.83%)
Apr 29, 2009 15.20 17.05 14.92 16.06 2,467,419 +2.17(+15.59%)
Apr 28, 2009 14.24 14.24 13.68 13.89 1,350,347 -0.52(-3.61%)
Apr 27, 2009 13.82 14.63 13.58 14.41 2,143,869 +0.38(+2.67%)
Apr 24, 2009 13.03 14.08 13.03 14.04 2,524,362 +0.97(+7.46%)
Apr 23, 2009 12.85 13.12 12.62 13.06 1,447,368 +0.21(+1.64%)
Apr 22, 2009 12.29 13.17 12.29 12.85 1,291,669 +0.33(+2.63%)
Apr 21, 2009 11.96 12.56 11.88 12.52 1,405,167 +0.53(+4.39%)
Apr 20, 2009 12.77 12.77 11.66 12.00 1,396,881 -1.03(-7.93%)
Apr 17, 2009 13.12 13.18 12.78 13.03 1,455,593 -0.03(-0.25%)
Apr 16, 2009 12.85 13.19 12.74 13.06 1,522,214 +0.24(+1.90%)
Apr 15, 2009 12.65 12.88 12.45 12.82 947,423 +0.15(+1.20%)
Apr 14, 2009 13.09 13.17 12.59 12.67 1,482,408 -0.59(-4.42%)
Apr 13, 2009 13.03 13.38 12.72 13.26 1,371,288 +0.09(+0.70%)
Apr 09, 2009 12.85 13.18 12.60 13.16 673,432 +0.76(+6.16%)
Apr 08, 2009 12.10 12.43 12.03 12.40 432,604 +0.36(+3.01%)
Apr 07, 2009 12.34 12.35 12.01 12.04 509,172 -0.53(-4.19%)
Apr 06, 2009 12.68 12.91 12.45 12.56 785,632 -0.22(-1.75%)
Apr 03, 2009 12.37 12.81 12.10 12.79 711,157 +0.51(+4.18%)
Apr 02, 2009 11.77 12.51 11.59 12.27 1,063,363 +0.67(+5.79%)
Apr 01, 2009 10.85 11.61 10.80 11.60 1,453,218 +0.65(+5.89%)
Mar 31, 2009 10.95 11.19 10.81 10.96 931,790 +0.07(+0.60%)
Mar 30, 2009 11.18 11.18 10.72 10.89 1,084,958 -1.38(-11.22%)
Mar 26, 2009 11.84 12.31 11.79 12.27 1,223,845 +0.51(+4.37%)
Mar 25, 2009 11.46 12.29 11.39 11.75 795,717 +0.26(+2.29%)
Mar 24, 2009 11.32 11.83 11.32 11.49 513,192 -0.02(-0.17%)
Mar 23, 2009 11.19 11.51 11.16 11.51 929,261 +1.21(+11.76%)
Mar 20, 2009 10.44 10.70 10.04 10.30 1,265,600 +0.06(+0.61%)
Mar 19, 2009 10.45 10.45 10.14 10.24 750,577 -0.16(-1.55%)
Mar 18, 2009 9.989 10.61 9.989 10.40 677,936 +0.26(+2.53%)
Mar 17, 2009 9.680 10.14 9.680 10.14 509,546 +0.36(+3.70%)
Mar 16, 2009 10.01 10.23 9.719 9.779 1,301,005 -0.07(-0.67%)
Mar 13, 2009 9.416 9.950 9.364 9.844 0 +0.41(+4.33%)
Mar 12, 2009 8.909 9.462 8.824 9.436 809,224 +0.49(+5.45%)
Mar 11, 2009 8.429 9.067 8.304 8.949 1,638,113 +0.53(+6.25%)
Mar 10, 2009 7.388 8.429 7.388 8.422 1,283,687 +1.19(+16.38%)
Mar 09, 2009 7.322 7.579 7.210 7.237 724,562 -0.19(-2.57%)
Mar 06, 2009 7.309 7.447 7.171 7.428 0 +0.26(+3.68%)
Mar 05, 2009 7.625 7.685 6.980 7.164 1,921,184 -0.69(-8.80%)
Mar 04, 2009 7.764 7.948 7.533 7.856 1,383,072 -0.25(-3.09%)
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.