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 (%)
Jan 30, 2009 11.14 11.14 10.37 10.52 0 -0.63(-5.61%)
Jan 29, 2009 11.35 11.61 11.04 11.14 656,115 -0.45(-3.92%)
Jan 28, 2009 11.35 11.79 11.35 11.60 769,419 +0.41(+3.71%)
Jan 27, 2009 11.17 11.40 10.99 11.18 715,061 +0.11(+0.95%)
Jan 26, 2009 11.46 11.66 10.87 11.08 1,145,722 -0.30(-2.66%)
Jan 23, 2009 11.42 11.60 11.19 11.38 1,460,148 -0.31(-2.65%)
Jan 22, 2009 12.05 12.14 11.36 11.69 1,572,855 -0.66(-5.33%)
Jan 21, 2009 12.06 12.35 11.77 12.35 2,003,230 +0.24(+2.01%)
Jan 20, 2009 12.26 12.75 12.10 12.10 1,471,782 -0.29(-2.34%)
Jan 16, 2009 11.83 12.83 11.73 12.39 0 +0.70(+5.97%)
Jan 15, 2009 11.36 11.91 10.96 11.69 1,462,526 +0.32(+2.78%)
Jan 14, 2009 11.24 11.40 10.98 11.38 1,055,743 -0.12(-1.03%)
Jan 13, 2009 11.45 11.68 11.28 11.50 739,712 -0.02(-0.17%)
Jan 12, 2009 11.94 12.04 11.45 11.52 961,918 -0.46(-3.85%)
Jan 09, 2009 12.26 12.26 11.71 11.98 702,879 -0.24(-1.94%)
Jan 08, 2009 12.12 12.26 11.93 12.21 1,047,103 +0.09(+0.71%)
Jan 07, 2009 12.12 12.35 11.93 12.13 532,160 -0.14(-1.13%)
Jan 06, 2009 11.97 12.37 11.97 12.27 539,446 +0.44(+3.73%)
Jan 05, 2009 11.56 12.00 11.31 11.83 736,893 +0.21(+1.81%)
Jan 02, 2009 11.15 11.70 10.83 11.62 0 +0.34(+3.04%)
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.