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 (%)
Feb 29, 2008 29.20 29.20 28.53 28.55 1,155,584 -0.90(-3.06%)
Feb 28, 2008 30.59 30.59 29.45 29.45 724,926 -1.23(-4.01%)
Feb 27, 2008 30.54 30.76 30.42 30.68 560,983 -0.09(-0.28%)
Feb 26, 2008 30.74 30.89 30.55 30.76 585,904 +0.03(+0.09%)
Feb 25, 2008 30.04 30.81 29.95 30.74 788,627 +0.57(+1.90%)
Feb 22, 2008 30.05 30.18 29.70 30.17 812,773 +0.22(+0.75%)
Feb 21, 2008 30.30 30.57 29.85 29.94 1,201,847 -0.39(-1.28%)
Feb 20, 2008 30.61 30.61 30.04 30.33 1,194,101 -0.47(-1.54%)
Feb 19, 2008 31.05 31.19 30.69 30.80 428,103 +0.04(+0.13%)
Feb 18, 2008 30.86 30.87 30.43 30.76 0 +0.00(+0.00%)
Feb 15, 2008 30.86 30.87 30.43 30.76 427,040 -0.07(-0.21%)
Feb 14, 2008 31.25 31.26 30.83 30.83 738,056 -0.38(-1.22%)
Feb 13, 2008 31.07 31.28 30.78 31.21 597,695 +0.29(+0.94%)
Feb 12, 2008 30.79 30.95 30.50 30.92 699,317 +0.22(+0.71%)
Feb 11, 2008 30.09 30.71 30.04 30.71 798,780 +0.45(+1.48%)
Feb 08, 2008 30.44 30.53 30.14 30.26 774,807 -0.28(-0.93%)
Feb 07, 2008 30.62 31.07 30.14 30.54 1,145,073 -0.19(-0.62%)
Feb 06, 2008 31.05 31.53 30.57 30.73 860,246 -0.21(-0.68%)
Feb 05, 2008 31.30 31.35 30.90 30.94 939,837 -0.63(-2.00%)
Feb 04, 2008 31.13 31.63 30.69 31.57 766,303 +0.53(+1.72%)
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.