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, 2013 39.45 39.76 39.03 39.11 257,241 -0.30(-0.77%)
Oct 30, 2013 39.73 39.73 39.05 39.42 200,775 -0.18(-0.46%)
Oct 29, 2013 39.46 39.79 38.95 39.60 324,990 +0.15(+0.39%)
Oct 28, 2013 39.51 39.56 39.10 39.45 234,950 -0.06(-0.15%)
Oct 25, 2013 39.57 39.59 38.68 39.51 308,361 +0.07(+0.17%)
Oct 24, 2013 39.89 40.24 39.37 39.44 271,075 -0.49(-1.22%)
Oct 23, 2013 40.44 40.65 39.87 39.93 283,101 -0.72(-1.76%)
Oct 22, 2013 40.61 41.05 40.39 40.64 254,006 +0.08(+0.19%)
Oct 21, 2013 39.91 40.63 39.68 40.57 233,022 +0.64(+1.60%)
Oct 18, 2013 39.70 40.32 39.25 39.93 363,473 +0.41(+1.04%)
Oct 17, 2013 39.03 39.66 39.03 39.51 269,941 +0.24(+0.60%)
Oct 16, 2013 38.17 39.30 38.11 39.28 332,396 +1.18(+3.10%)
Oct 15, 2013 37.90 38.69 37.90 38.10 271,122 +0.00(+0.00%)
Oct 14, 2013 37.55 38.16 37.55 38.10 139,722 +0.25(+0.66%)
Oct 11, 2013 36.98 38.01 36.98 37.84 203,141 +0.67(+1.80%)
Oct 10, 2013 36.58 37.23 36.48 37.17 186,887 +1.00(+2.76%)
Oct 09, 2013 35.91 36.44 35.67 36.18 256,499 +0.42(+1.17%)
Oct 08, 2013 35.86 36.05 35.60 35.76 291,682 -0.08(-0.21%)
Oct 07, 2013 35.77 36.22 35.60 35.83 232,395 -0.37(-1.03%)
Oct 04, 2013 36.09 36.52 35.90 36.21 104,877 +0.02(+0.06%)
Oct 03, 2013 36.62 36.65 35.81 36.18 165,685 -0.62(-1.68%)
Oct 02, 2013 36.79 36.88 36.34 36.80 248,293 -0.25(-0.68%)
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.