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 (%)
Dec 31, 2008 10.81 11.27 10.73 11.27 915,317 +0.46(+4.26%)
Dec 30, 2008 10.75 10.85 10.54 10.81 678,356 +0.11(+0.98%)
Dec 29, 2008 10.75 10.81 10.45 10.71 464,734 -0.01(-0.12%)
Dec 26, 2008 10.66 10.79 10.44 10.72 304,774 +0.13(+1.24%)
Dec 24, 2008 10.90 10.90 10.46 10.59 207,498 -0.06(-0.56%)
Dec 23, 2008 11.24 11.24 10.53 10.65 557,431 -0.36(-3.23%)
Dec 22, 2008 11.02 11.18 10.69 11.00 652,085 -0.06(-0.54%)
Dec 19, 2008 10.80 11.33 10.70 11.06 859,968 +0.37(+3.45%)
Dec 18, 2008 10.94 11.31 10.53 10.69 608,164 -0.33(-2.99%)
Dec 17, 2008 10.54 11.11 10.48 11.02 863,451 +0.36(+3.40%)
Dec 16, 2008 10.19 10.67 10.05 10.66 994,069 +0.55(+5.47%)
Dec 15, 2008 10.40 10.63 9.943 10.11 1,097,648 -0.30(-2.85%)
Dec 12, 2008 10.01 10.51 10.01 10.40 696,180 +0.12(+1.15%)
Dec 11, 2008 10.71 10.86 10.17 10.29 904,240 -0.48(-4.46%)
Dec 10, 2008 10.88 11.23 10.61 10.77 687,407 -0.10(-0.91%)
Dec 09, 2008 11.02 11.40 10.68 10.87 789,808 -0.46(-4.07%)
Dec 08, 2008 11.03 11.46 10.96 11.33 659,099 +0.38(+3.43%)
Dec 05, 2008 10.42 11.02 10.10 10.95 692,927 +0.42(+4.00%)
Dec 04, 2008 10.71 11.29 10.38 10.53 802,881 -0.32(-2.91%)
Dec 03, 2008 10.36 10.88 10.12 10.85 577,939 +0.20(+1.92%)
Dec 02, 2008 10.23 10.68 10.04 10.64 763,741 +0.63(+6.32%)
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.