Indicators

Meredith Corp (NY: MDP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.89	18.00	17.35	17.75	1,180,518	-0.15(-0.85%)
May 28, 2009	18.15	18.33	17.39	17.90	983,000	-0.07(-0.40%)
May 27, 2009	18.41	18.70	17.93	17.98	897,097	-0.46(-2.50%)
May 26, 2009	17.30	18.57	17.29	18.44	996,645	+1.06(+6.10%)
May 22, 2009	17.62	17.62	17.09	17.38	786,958	-0.22(-1.24%)
May 21, 2009	17.88	18.10	17.29	17.59	969,404	-0.66(-3.61%)
May 20, 2009	18.34	18.98	18.19	18.25	1,267,427	+0.07(+0.40%)
May 19, 2009	17.69	18.48	17.69	18.18	1,180,257	+0.49(+2.75%)
May 18, 2009	17.09	17.71	16.88	17.69	1,193,746	+0.93(+5.58%)
May 15, 2009	16.88	17.39	16.69	16.76	1,284,747	-0.13(-0.74%)
May 14, 2009	17.05	17.32	16.76	16.88	1,417,799	+0.02(+0.12%)
May 13, 2009	17.91	18.22	16.83	16.86	913,938	-1.47(-8.04%)
May 12, 2009	18.81	18.97	17.78	18.34	994,414	-0.28(-1.52%)
May 11, 2009	18.39	18.91	18.35	18.62	902,836	-0.15(-0.81%)
May 08, 2009	18.47	18.77	18.21	18.77	877,569	+0.49(+2.66%)
May 07, 2009	18.12	18.37	17.83	18.29	1,357,252	+0.26(+1.46%)
May 06, 2009	17.82	18.04	17.52	18.02	1,184,424	+0.36(+2.05%)
May 05, 2009	17.53	17.81	17.36	17.66	710,882	+0.10(+0.56%)
May 04, 2009	17.43	17.56	17.38	17.56	885,810	+0.63(+3.73%)

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.