Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	32.19	32.62	31.91	32.62	874,126	+0.55(+1.72%)
Jun 29, 2006	31.71	32.08	31.67	32.07	327,114	+0.36(+1.14%)
Jun 28, 2006	31.57	31.79	31.49	31.71	240,096	+0.14(+0.46%)
Jun 27, 2006	31.78	32.08	31.55	31.56	394,541	-0.28(-0.89%)
Jun 26, 2006	31.87	32.02	31.65	31.84	277,150	+0.10(+0.31%)
Jun 23, 2006	31.87	31.88	31.61	31.75	424,154	-0.22(-0.68%)
Jun 22, 2006	32.14	32.16	31.87	31.96	390,441	-0.13(-0.41%)
Jun 21, 2006	31.91	32.34	31.91	32.09	448,301	+0.30(+0.93%)
Jun 20, 2006	32.13	32.30	31.77	31.80	415,346	-0.25(-0.78%)
Jun 19, 2006	32.13	32.34	31.94	32.05	346,096	-0.11(-0.35%)
Jun 16, 2006	32.43	32.64	32.15	32.16	309,801	-0.36(-1.09%)
Jun 15, 2006	31.92	32.58	31.84	32.52	257,104	+0.64(+2.00%)
Jun 14, 2006	31.97	32.04	31.71	31.88	560,831	-0.03(-0.08%)
Jun 13, 2006	32.38	32.56	31.88	31.90	817,936	-0.72(-2.22%)
Jun 12, 2006	32.99	33.00	32.62	32.63	311,472	-0.30(-0.90%)
Jun 09, 2006	32.97	33.15	32.83	32.92	270,013	-0.05(-0.14%)
Jun 08, 2006	32.99	33.15	32.73	32.97	585,433	-0.12(-0.36%)
Jun 07, 2006	33.15	33.39	33.06	33.09	394,845	+0.09(+0.28%)
Jun 06, 2006	33.25	33.30	32.87	33.00	564,780	-0.15(-0.46%)
Jun 05, 2006	33.62	33.62	33.12	33.15	505,401	-0.41(-1.24%)
Jun 02, 2006	33.56	33.61	33.39	33.56	402,742	+0.11(+0.31%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Follow Us