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 (%)
Nov 30, 2011 19.89 20.48 19.89 20.47 1,321,936 +1.24(+6.42%)
Nov 29, 2011 19.45 19.54 19.11 19.23 625,186 -0.09(-0.48%)
Nov 28, 2011 19.65 19.83 19.04 19.33 1,154,351 +0.59(+3.14%)
Nov 25, 2011 18.72 19.55 18.62 18.74 548,894 +0.00(+0.00%)
Nov 23, 2011 19.05 19.05 18.59 18.74 916,049 -0.43(-2.25%)
Nov 22, 2011 19.14 19.34 18.94 19.17 753,491 +0.08(+0.40%)
Nov 21, 2011 18.88 19.25 18.76 19.09 801,800 -0.04(-0.22%)
Nov 18, 2011 19.01 19.17 18.74 19.13 692,852 +0.15(+0.81%)
Nov 17, 2011 19.29 19.31 18.90 18.98 851,157 -0.27(-1.41%)
Nov 16, 2011 19.27 19.76 19.18 19.25 637,915 -0.27(-1.39%)
Nov 15, 2011 19.13 19.70 19.00 19.52 838,427 +0.34(+1.78%)
Nov 14, 2011 19.45 19.45 19.07 19.18 663,246 -0.29(-1.50%)
Nov 11, 2011 18.97 19.52 18.90 19.48 968,918 +0.72(+3.86%)
Nov 10, 2011 18.80 18.84 18.45 18.75 681,236 +0.28(+1.51%)
Nov 09, 2011 18.77 18.81 18.11 18.47 1,375,764 -0.80(-4.15%)
Nov 08, 2011 19.11 19.32 18.52 19.27 1,136,115 +0.36(+1.91%)
Nov 07, 2011 18.81 19.11 18.50 18.91 864,852 +0.15(+0.82%)
Nov 04, 2011 18.60 18.82 18.28 18.76 724,405 -0.01(-0.07%)
Nov 03, 2011 19.04 19.11 18.37 18.77 1,420,424 -0.04(-0.22%)
Nov 02, 2011 18.91 19.13 18.55 18.81 1,763,339 +0.23(+1.24%)
Nov 01, 2011 18.29 18.90 18.17 18.59 2,574,561 -0.08(-0.45%)
Oct 31, 2011 19.25 19.25 18.66 18.67 1,152,843 -0.77(-3.97%)
Oct 28, 2011 19.55 19.66 19.16 19.44 1,005,973 -0.13(-0.68%)
Oct 27, 2011 19.77 20.18 19.27 19.57 3,228,043 +0.48(+2.51%)
Oct 26, 2011 19.22 20.96 19.01 19.09 4,497,705 +1.77(+10.24%)
Oct 25, 2011 17.76 17.83 17.27 17.32 1,179,713 -0.51(-2.85%)
Oct 24, 2011 16.94 17.92 16.89 17.83 921,825 +1.02(+6.09%)
Oct 21, 2011 16.57 16.82 16.33 16.80 936,144 +0.45(+2.72%)
Oct 20, 2011 16.33 16.53 15.96 16.36 715,718 +0.01(+0.09%)
Oct 19, 2011 16.65 16.78 16.25 16.34 450,410 -0.25(-1.51%)
Oct 18, 2011 16.30 16.80 16.07 16.60 733,219 +0.30(+1.84%)
Oct 17, 2011 16.81 16.82 16.25 16.30 612,720 -0.64(-3.78%)
Oct 14, 2011 17.07 17.07 16.57 16.94 441,661 +0.09(+0.54%)
Oct 13, 2011 16.71 16.98 16.41 16.85 677,563 -0.02(-0.12%)
Oct 12, 2011 16.95 17.14 16.82 16.87 1,063,562 -0.04(-0.25%)
Oct 11, 2011 16.67 17.01 16.67 16.91 771,544 +0.10(+0.58%)
Oct 10, 2011 16.57 16.87 16.48 16.81 580,856 +0.61(+3.74%)
Oct 07, 2011 16.58 16.67 16.06 16.21 585,589 -0.34(-2.06%)
Oct 06, 2011 16.04 16.55 16.04 16.55 1,011,188 +0.45(+2.81%)
Oct 05, 2011 16.06 16.50 15.89 16.09 1,757,020 +0.08(+0.52%)
Oct 04, 2011 14.81 16.25 14.68 16.01 1,899,804 +1.06(+7.12%)
Oct 03, 2011 15.79 15.94 14.91 14.95 1,032,831 -0.81(-5.12%)
Sep 30, 2011 15.79 16.05 15.67 15.75 1,057,547 -0.33(-2.03%)
Sep 29, 2011 15.80 16.08 15.59 16.08 1,496,357 +0.65(+4.19%)
Sep 28, 2011 16.17 16.26 15.41 15.43 440,360 -0.67(-4.15%)
Sep 27, 2011 16.20 16.54 15.98 16.10 997,035 +0.26(+1.62%)
Sep 26, 2011 15.70 15.85 15.29 15.84 618,950 +0.31(+1.97%)
Sep 23, 2011 15.20 15.79 15.19 15.54 734,118 +0.36(+2.38%)
Sep 22, 2011 14.93 15.36 14.72 15.18 2,236,305 -0.16(-1.04%)
Sep 21, 2011 16.07 16.07 15.31 15.34 1,055,114 -0.68(-4.26%)
Sep 20, 2011 16.51 16.52 16.02 16.02 790,864 -0.34(-2.08%)
Sep 19, 2011 16.71 16.71 16.08 16.36 1,468,085 -0.54(-3.17%)
Sep 16, 2011 17.11 17.18 16.80 16.89 1,274,181 -0.10(-0.57%)
Sep 15, 2011 16.77 17.03 16.73 16.99 1,674,334 +0.29(+1.75%)
Sep 14, 2011 17.02 17.03 16.51 16.70 1,756,554 -0.15(-0.87%)
Sep 13, 2011 16.53 16.87 16.53 16.85 1,053,325 +0.37(+2.24%)
Sep 12, 2011 16.17 16.48 16.00 16.48 636,566 +0.06(+0.38%)
Sep 09, 2011 16.50 16.57 16.18 16.41 897,408 -0.24(-1.42%)
Sep 08, 2011 17.08 17.17 16.52 16.65 787,272 -0.56(-3.24%)
Sep 07, 2011 16.69 17.26 16.69 17.21 650,381 +0.83(+5.06%)
Sep 06, 2011 16.07 16.46 15.78 16.38 837,245 -0.21(-1.26%)
Sep 02, 2011 16.92 17.06 16.48 16.59 737,690 -0.69(-3.99%)
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.