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 31, 2013 31.20 31.66 30.93 30.95 254,262 -0.41(-1.30%)
May 30, 2013 31.17 31.49 31.08 31.36 202,403 +0.28(+0.90%)
May 29, 2013 31.17 31.27 30.79 31.08 161,791 -0.10(-0.32%)
May 28, 2013 31.32 31.54 30.85 31.18 276,047 +0.29(+0.94%)
May 24, 2013 31.00 31.09 30.45 30.89 227,107 -0.15(-0.48%)
May 23, 2013 30.55 31.09 30.09 31.04 253,389 +0.16(+0.51%)
May 22, 2013 31.50 31.75 30.73 30.88 382,116 -0.58(-1.85%)
May 21, 2013 31.96 32.16 31.29 31.47 469,889 -0.43(-1.36%)
May 20, 2013 31.85 32.08 31.82 31.90 485,725 -0.04(-0.12%)
May 17, 2013 31.79 32.16 31.66 31.94 361,074 +0.16(+0.49%)
May 16, 2013 32.11 32.20 31.50 31.78 349,246 -0.37(-1.14%)
May 15, 2013 31.56 32.50 31.56 32.15 291,618 +0.40(+1.25%)
May 13, 2013 31.92 32.00 31.36 31.75 267,690 -0.19(-0.59%)
May 10, 2013 30.62 32.76 30.62 31.94 824,207 +1.36(+4.45%)
May 09, 2013 30.14 30.64 30.14 30.58 310,645 +0.40(+1.34%)
May 08, 2013 30.20 30.32 29.87 30.17 206,980 +0.00(+0.00%)
May 07, 2013 29.77 30.20 29.75 30.17 224,035 +0.37(+1.26%)
May 06, 2013 29.36 29.97 29.36 29.80 259,403 +0.49(+1.68%)
May 03, 2013 28.92 29.36 28.66 29.30 258,804 +0.64(+2.24%)
May 02, 2013 28.40 28.86 28.38 28.66 227,848 +0.41(+1.46%)
May 01, 2013 28.80 28.93 28.23 28.25 410,114 -0.79(-2.70%)
Apr 30, 2013 29.23 29.27 28.59 29.03 412,317 -0.16(-0.56%)
Apr 29, 2013 28.83 29.39 28.66 29.20 393,045 +0.34(+1.19%)
Apr 26, 2013 28.17 29.15 28.17 28.86 602,775 +0.69(+2.44%)
Apr 25, 2013 28.48 28.79 27.88 28.17 785,964 -0.31(-1.08%)
Apr 24, 2013 29.25 29.38 28.42 28.47 400,412 -0.70(-2.41%)
Apr 23, 2013 28.88 29.26 28.77 29.18 424,935 +0.54(+1.88%)
Apr 22, 2013 27.79 28.94 27.75 28.64 1,054,476 +1.08(+3.91%)
Apr 19, 2013 27.23 27.63 27.22 27.56 925,240 +0.35(+1.29%)
Apr 18, 2013 27.63 27.68 26.97 27.21 522,731 -0.32(-1.17%)
Apr 17, 2013 28.30 28.30 27.34 27.53 585,550 -0.87(-3.06%)
Apr 16, 2013 28.51 28.83 28.10 28.40 624,508 +0.01(+0.03%)
Apr 15, 2013 29.12 29.25 28.08 28.39 536,140 -0.88(-2.99%)
Apr 12, 2013 29.46 29.52 29.18 29.27 354,764 -0.20(-0.69%)
Apr 11, 2013 29.09 29.57 28.84 29.47 432,899 +0.37(+1.29%)
Apr 10, 2013 28.39 29.16 28.29 29.09 501,693 +0.79(+2.77%)
Apr 09, 2013 28.88 28.88 28.28 28.31 396,367 -0.49(-1.71%)
Apr 08, 2013 28.67 28.83 28.29 28.80 504,158 +0.12(+0.42%)
Apr 05, 2013 28.87 28.88 28.51 28.68 460,266 -0.44(-1.52%)
Apr 04, 2013 29.06 29.33 28.84 29.12 336,487 +0.16(+0.57%)
Apr 03, 2013 28.84 29.12 28.46 28.96 1,106,530 +0.29(+1.02%)
Apr 02, 2013 28.71 29.27 28.53 28.67 633,071 +0.14(+0.50%)
Apr 01, 2013 28.68 28.77 28.18 28.53 345,906 -0.09(-0.31%)
Mar 28, 2013 28.93 29.07 28.39 28.62 500,873 -0.26(-0.91%)
Mar 27, 2013 28.28 29.53 28.27 28.88 661,061 +0.53(+1.87%)
Mar 26, 2013 27.88 28.48 27.88 28.35 897,625 +0.51(+1.83%)
Mar 25, 2013 27.39 27.91 27.30 27.84 701,969 +0.46(+1.69%)
Mar 22, 2013 27.36 27.53 27.28 27.37 283,139 +0.02(+0.08%)
Mar 21, 2013 27.40 27.58 27.21 27.35 309,551 -0.16(-0.60%)
Mar 20, 2013 27.29 27.73 27.28 27.52 452,881 +0.28(+1.02%)
Mar 19, 2013 27.07 27.40 26.84 27.24 567,159 +0.16(+0.61%)
Mar 18, 2013 26.67 27.17 26.59 27.07 593,390 +0.07(+0.25%)
Mar 15, 2013 28.01 28.01 26.93 27.01 683,201 -0.52(-1.88%)
Mar 14, 2013 27.39 27.53 27.23 27.52 363,756 +0.16(+0.57%)
Mar 13, 2013 27.53 27.59 27.29 27.37 668,756 -0.16(-0.60%)
Mar 12, 2013 27.85 27.85 27.49 27.53 771,663 -0.29(-1.05%)
Mar 11, 2013 27.94 27.95 27.66 27.82 955,288 -0.18(-0.64%)
Mar 08, 2013 28.47 29.06 27.44 28.00 1,783,281 -0.28(-1.00%)
Mar 07, 2013 29.17 29.17 27.43 28.29 3,120,695 -1.85(-6.15%)
Mar 06, 2013 30.02 30.66 29.51 30.14 1,095,984 -0.64(-2.09%)
Mar 05, 2013 30.99 31.24 30.62 30.78 596,893 +0.01(+0.02%)
Mar 04, 2013 30.66 31.23 30.61 30.78 917,746 +0.11(+0.37%)
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.