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 (%)
Jun 30, 2011 21.38 21.64 21.37 21.43 977,654 +0.12(+0.58%)
Jun 29, 2011 21.33 21.62 21.24 21.31 1,108,069 +0.10(+0.49%)
Jun 28, 2011 21.09 21.33 21.05 21.20 750,080 +0.22(+1.05%)
Jun 27, 2011 20.98 21.22 20.82 20.98 939,116 +0.05(+0.26%)
Jun 24, 2011 21.55 21.64 20.82 20.93 5,218,586 -0.56(-2.63%)
Jun 23, 2011 21.34 21.58 21.09 21.49 786,714 -0.01(-0.03%)
Jun 22, 2011 22.08 22.09 21.49 21.50 887,633 -0.31(-1.42%)
Jun 21, 2011 21.58 21.94 21.53 21.81 610,757 +0.28(+1.28%)
Jun 20, 2011 21.51 21.55 21.34 21.53 854,369 +0.49(+2.32%)
Jun 17, 2011 20.92 21.16 20.91 21.05 1,087,134 +0.28(+1.36%)
Jun 16, 2011 20.43 20.96 20.29 20.76 1,228,679 +0.34(+1.65%)
Jun 15, 2011 20.31 20.57 20.29 20.43 547,093 +0.01(+0.07%)
Jun 14, 2011 20.49 20.58 20.32 20.41 1,024,121 +0.10(+0.51%)
Jun 13, 2011 20.44 20.54 20.30 20.31 498,886 -0.15(-0.74%)
Jun 10, 2011 20.65 20.65 20.29 20.46 1,047,888 -0.28(-1.36%)
Jun 09, 2011 20.59 20.82 20.40 20.74 870,850 +0.23(+1.11%)
Jun 08, 2011 20.47 20.60 20.23 20.52 642,713 -0.03(-0.13%)
Jun 07, 2011 20.45 20.64 20.37 20.54 621,980 +0.19(+0.95%)
Jun 06, 2011 20.55 20.67 20.31 20.35 910,133 -0.23(-1.10%)
Jun 03, 2011 20.43 20.69 20.39 20.58 816,151 -0.43(-2.05%)
May 24, 2011 21.38 21.41 20.86 21.01 564,235 -0.33(-1.57%)
May 23, 2011 21.59 21.61 21.34 21.34 713,849 -0.46(-2.13%)
May 20, 2011 22.07 22.11 21.70 21.81 462,370 -0.35(-1.57%)
May 19, 2011 21.96 22.20 21.96 22.15 799,727 +0.33(+1.53%)
May 18, 2011 21.73 21.85 21.68 21.82 358,181 +0.11(+0.50%)
May 17, 2011 21.92 21.98 21.59 21.71 443,772 -0.29(-1.33%)
May 16, 2011 22.09 22.22 21.96 22.00 548,540 -0.10(-0.43%)
May 13, 2011 22.04 22.15 21.79 22.10 709,087 +0.09(+0.40%)
May 12, 2011 22.00 22.11 21.90 22.01 887,683 +0.01(+0.06%)
May 11, 2011 22.15 22.15 21.81 22.00 440,147 -0.12(-0.56%)
May 10, 2011 22.11 22.23 21.98 22.12 549,566 +0.12(+0.53%)
May 09, 2011 22.08 22.10 21.95 22.00 438,095 -0.05(-0.22%)
May 06, 2011 22.49 22.52 21.98 22.05 628,355 -0.25(-1.10%)
May 05, 2011 22.17 22.67 22.13 22.30 918,308 -0.01(-0.03%)
May 04, 2011 22.35 22.48 22.08 22.30 375,397 -0.05(-0.24%)
May 03, 2011 22.39 22.52 22.18 22.36 571,976 -0.11(-0.49%)
May 02, 2011 22.53 22.54 22.46 22.47 765,057 -0.35(-1.53%)
Apr 29, 2011 22.93 22.94 22.63 22.82 1,058,608 -0.03(-0.12%)
Apr 28, 2011 23.24 23.31 22.82 22.84 866,025 -0.64(-2.73%)
Apr 27, 2011 24.28 24.28 22.91 23.49 2,006,513 -1.05(-4.28%)
Apr 26, 2011 24.19 24.65 24.05 24.54 681,784 +0.38(+1.58%)
Apr 25, 2011 23.98 24.18 23.76 24.15 402,918 +0.37(+1.55%)
Apr 21, 2011 23.80 23.85 23.68 23.79 570,024 +0.14(+0.61%)
Apr 20, 2011 23.83 23.87 23.57 23.64 416,304 +0.09(+0.38%)
Apr 19, 2011 23.68 23.77 23.53 23.55 403,624 -0.02(-0.09%)
Apr 18, 2011 23.34 23.73 23.23 23.57 666,382 -0.03(-0.12%)
Apr 15, 2011 23.27 23.62 23.10 23.60 580,162 +0.36(+1.56%)
Apr 14, 2011 23.70 23.70 23.21 23.24 1,140,921 -0.59(-2.49%)
Apr 13, 2011 23.81 23.91 23.55 23.83 430,979 +0.04(+0.17%)
Apr 12, 2011 23.70 23.90 23.57 23.79 521,232 -0.03(-0.12%)
Apr 11, 2011 23.90 23.92 23.66 23.82 390,613 -0.05(-0.23%)
Apr 08, 2011 23.86 23.94 23.59 23.87 703,562 +0.11(+0.46%)
Apr 07, 2011 24.28 24.30 23.67 23.77 1,138,157 -0.57(-2.36%)
Apr 06, 2011 23.94 24.38 23.75 24.34 883,447 +0.60(+2.53%)
Apr 05, 2011 23.36 24.02 23.30 23.74 820,528 +0.35(+1.49%)
Apr 04, 2011 23.19 23.41 23.15 23.39 742,736 +0.20(+0.88%)
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.