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 (%)
Oct 31, 2008 12.06 13.00 12.02 12.75 1,054,585 +0.68(+5.67%)
Oct 30, 2008 12.04 12.20 11.55 12.07 939,644 +0.32(+2.69%)
Oct 29, 2008 9.937 12.36 9.937 11.75 979,390 -0.72(-5.80%)
Oct 28, 2008 11.15 12.48 10.91 12.48 2,200,084 +1.49(+13.61%)
Oct 27, 2008 11.39 11.81 10.98 10.98 1,705,955 -0.53(-4.63%)
Oct 24, 2008 11.50 11.73 11.07 11.52 1,069,205 -0.30(-2.56%)
Oct 23, 2008 12.02 12.25 11.06 11.82 1,075,506 -0.28(-2.34%)
Oct 22, 2008 12.10 12.36 11.81 12.10 1,345,825 -0.38(-3.01%)
Oct 21, 2008 12.72 12.89 12.39 12.48 777,393 -0.32(-2.47%)
Oct 20, 2008 12.79 12.90 12.43 12.79 1,062,046 +0.13(+0.99%)
Oct 17, 2008 12.90 13.12 12.50 12.67 838,948 -0.47(-3.61%)
Oct 16, 2008 13.11 13.19 11.82 13.14 1,096,202 -0.01(-0.10%)
Oct 15, 2008 14.10 14.14 13.16 13.16 742,131 -1.17(-8.14%)
Oct 14, 2008 14.61 14.98 13.91 14.32 1,068,259 +0.10(+0.69%)
Oct 13, 2008 13.99 14.22 13.39 14.22 927,283 +0.86(+6.40%)
Oct 10, 2008 13.01 13.81 12.43 13.37 0 -0.03(-0.25%)
Oct 09, 2008 14.33 14.70 13.40 13.40 1,058,371 -1.07(-7.42%)
Oct 08, 2008 15.07 15.07 14.10 14.47 1,846,800 -0.82(-5.34%)
Oct 07, 2008 16.26 16.36 15.28 15.29 1,228,704 -0.81(-5.03%)
Oct 06, 2008 16.29 16.29 15.47 16.10 1,306,553 -0.49(-2.98%)
Oct 03, 2008 17.69 17.90 16.44 16.59 0 -0.89(-5.08%)
Oct 02, 2008 18.17 18.31 17.43 17.48 701,887 -0.79(-4.32%)
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.