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, 2006 35.62 35.64 35.37 35.62 392,415 +0.03(+0.09%)
Nov 29, 2006 35.23 35.62 35.23 35.59 247,993 +0.36(+1.03%)
Nov 28, 2006 35.06 35.29 34.87 35.23 365,079 +0.00(+0.00%)
Nov 27, 2006 35.40 35.45 35.17 35.23 477,762 -0.12(-0.34%)
Nov 24, 2006 35.30 35.45 35.20 35.35 122,250 +0.05(+0.13%)
Nov 22, 2006 35.32 35.34 35.22 35.30 155,356 +0.01(+0.04%)
Nov 21, 2006 35.29 35.38 35.20 35.29 233,566 +0.05(+0.15%)
Nov 20, 2006 35.18 35.30 35.14 35.24 432,507 +0.11(+0.30%)
Nov 17, 2006 35.20 35.24 35.01 35.13 407,601 -0.17(-0.48%)
Nov 16, 2006 35.22 35.34 35.04 35.30 223,087 +0.17(+0.49%)
Nov 15, 2006 35.14 35.22 35.07 35.13 171,757 +0.05(+0.13%)
Nov 14, 2006 35.06 35.17 34.79 35.08 242,981 +0.09(+0.24%)
Nov 13, 2006 34.76 35.22 34.76 35.00 274,872 +0.24(+0.68%)
Nov 10, 2006 34.83 34.95 34.39 34.76 510,261 -0.05(-0.15%)
Nov 09, 2006 35.20 35.20 34.79 34.81 257,864 -0.38(-1.09%)
Nov 08, 2006 35.08 35.22 35.04 35.20 499,327 +0.11(+0.32%)
Nov 07, 2006 35.14 35.27 35.04 35.08 375,710 -0.05(-0.15%)
Nov 06, 2006 34.67 35.20 34.67 35.14 349,589 +0.47(+1.35%)
Nov 03, 2006 34.61 34.70 34.24 34.67 267,279 +0.19(+0.55%)
Nov 02, 2006 34.35 34.50 34.03 34.48 235,084 +0.13(+0.38%)
Nov 01, 2006 34.55 34.73 34.33 34.35 363,864 -0.22(-0.65%)
Oct 31, 2006 34.83 35.09 34.51 34.57 409,727 -0.20(-0.59%)
Oct 30, 2006 35.01 35.16 34.68 34.77 347,919 -0.23(-0.66%)
Oct 27, 2006 34.64 35.06 34.47 35.01 398,186 +0.30(+0.87%)
Oct 26, 2006 34.70 34.75 34.48 34.70 416,409 +0.03(+0.08%)
Oct 25, 2006 35.06 35.06 33.92 34.68 736,234 -0.38(-1.07%)
Oct 24, 2006 34.54 35.16 34.50 35.05 540,330 +0.38(+1.08%)
Oct 23, 2006 34.24 34.79 34.21 34.68 420,965 +0.29(+0.84%)
Oct 20, 2006 34.24 34.41 34.16 34.39 309,194 +0.19(+0.56%)
Oct 19, 2006 34.00 34.21 33.98 34.20 242,677 +0.14(+0.41%)
Oct 18, 2006 34.04 34.20 33.78 34.06 263,786 +0.12(+0.35%)
Oct 17, 2006 33.87 34.02 33.83 33.94 227,187 +0.07(+0.19%)
Oct 16, 2006 33.77 34.04 33.73 33.87 180,262 +0.11(+0.31%)
Oct 13, 2006 33.71 33.85 33.58 33.77 172,061 -0.04(-0.12%)
Oct 12, 2006 33.60 33.81 33.48 33.81 191,044 +0.27(+0.81%)
Oct 11, 2006 33.69 33.73 33.33 33.54 218,835 -0.25(-0.74%)
Oct 10, 2006 33.95 33.95 33.52 33.79 424,610 -0.18(-0.52%)
Oct 09, 2006 33.98 34.05 33.62 33.96 366,902 -0.01(-0.04%)
Oct 06, 2006 33.84 34.00 33.58 33.98 424,914 +0.18(+0.53%)
Oct 05, 2006 33.33 33.93 33.19 33.80 670,629 +0.64(+1.93%)
Oct 04, 2006 32.71 33.17 32.71 33.16 341,996 +0.40(+1.21%)
Oct 03, 2006 32.60 32.98 32.55 32.77 410,183 +0.17(+0.53%)
Oct 02, 2006 32.52 32.83 32.38 32.60 437,974 +0.11(+0.34%)
Sep 29, 2006 32.65 32.76 32.45 32.48 343,819 -0.12(-0.36%)
Sep 28, 2006 32.61 32.72 32.34 32.60 369,028 +0.13(+0.39%)
Sep 27, 2006 32.56 32.93 32.46 32.48 384,670 -0.09(-0.26%)
Sep 26, 2006 32.53 32.63 32.36 32.56 406,386 +0.00(+0.00%)
Sep 25, 2006 32.36 32.63 32.36 32.56 554,301 +0.30(+0.92%)
Sep 22, 2006 32.75 32.77 32.17 32.27 362,194 -0.44(-1.35%)
Sep 21, 2006 32.63 32.85 32.48 32.71 483,077 +0.17(+0.53%)
Sep 20, 2006 32.31 32.71 32.31 32.54 179,198 +0.25(+0.77%)
Sep 19, 2006 32.65 32.69 32.25 32.29 428,710 -0.39(-1.19%)
Sep 18, 2006 32.71 32.79 32.40 32.67 504,946 +0.00(+0.00%)
Sep 15, 2006 32.79 32.97 32.60 32.67 805,787 +0.01(+0.04%)
Sep 14, 2006 32.60 33.17 32.52 32.66 761,595 -0.41(-1.25%)
Sep 13, 2006 32.71 33.08 32.63 33.08 545,949 +0.38(+1.17%)
Sep 12, 2006 33.06 33.11 32.61 32.69 537,141 -0.37(-1.12%)
Sep 11, 2006 32.71 33.31 32.46 33.06 894,172 +0.38(+1.17%)
Sep 08, 2006 31.74 32.96 31.48 32.68 1,281,120 +1.68(+5.42%)
Sep 07, 2006 30.92 31.15 30.86 31.00 343,059 +0.03(+0.11%)
Sep 06, 2006 31.28 31.28 30.93 30.97 272,291 -0.41(-1.30%)
Sep 05, 2006 31.59 31.62 31.33 31.38 205,471 -0.20(-0.65%)
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.