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 (%)
Jul 30, 2010 21.21 21.28 20.66 21.21 711,146 +0.05(+0.25%)
Jul 29, 2010 21.18 22.17 21.06 21.15 2,200 +0.08(+0.38%)
Jul 28, 2010 21.39 21.69 20.95 21.07 487,655 -0.39(-1.81%)
Jul 27, 2010 21.61 21.75 21.28 21.46 931 -0.10(-0.46%)
Jul 26, 2010 20.88 21.60 20.88 21.56 822,111 +0.74(+3.56%)
Jul 23, 2010 20.52 20.91 20.49 20.82 964,312 +0.25(+1.23%)
Jul 22, 2010 20.31 20.79 20.31 20.57 750 +0.45(+2.22%)
Jul 21, 2010 20.68 20.73 20.07 20.12 432,758 -0.43(-2.11%)
Jul 20, 2010 20.16 20.57 19.98 20.55 1,088,943 +0.13(+0.62%)
Jul 19, 2010 20.51 20.77 20.25 20.43 753,025 +0.01(+0.03%)
Jul 16, 2010 20.42 21.43 20.37 20.42 740,638 -1.14(-5.27%)
Jul 15, 2010 21.37 21.70 21.19 21.56 691,593 +0.18(+0.84%)
Jul 14, 2010 21.35 21.50 21.17 21.37 1,359 -0.01(-0.06%)
Jul 13, 2010 21.13 21.49 21.09 21.39 3,709 +0.47(+2.24%)
Jul 12, 2010 21.05 21.15 20.82 20.92 363,018 -0.25(-1.20%)
Jul 09, 2010 21.17 21.25 20.95 21.17 413,762 +0.13(+0.63%)
Jul 08, 2010 20.65 21.11 20.65 21.04 2,729 +0.60(+2.94%)
Jul 07, 2010 20.27 20.51 20.07 20.44 1,018,614 +0.18(+0.89%)
Jul 06, 2010 20.93 20.97 20.07 20.26 3,242 -0.37(-1.78%)
Jul 02, 2010 20.63 21.09 20.53 20.63 753,981 -0.41(-1.94%)
Jul 01, 2010 20.85 21.09 20.44 21.03 1,350,084 +0.24(+1.16%)
Jun 30, 2010 21.27 21.60 20.72 20.79 7,491 -0.61(-2.84%)
Jun 29, 2010 21.70 21.72 21.18 21.40 6,588 -0.64(-2.91%)
Jun 25, 2010 22.04 22.10 21.70 22.04 807,361 +0.12(+0.55%)
Jun 24, 2010 22.58 22.60 21.78 21.92 792,408 -0.73(-3.24%)
Jun 23, 2010 22.75 22.92 22.28 22.66 525,602 -0.09(-0.41%)
Jun 22, 2010 23.34 23.48 22.68 22.75 547 -0.58(-2.49%)
Jun 21, 2010 23.73 23.95 23.21 23.33 357,685 -0.28(-1.19%)
Jun 18, 2010 23.61 23.78 23.39 23.61 406,483 -0.08(-0.34%)
Jun 17, 2010 23.71 23.86 23.41 23.69 321,278 +0.05(+0.23%)
Jun 16, 2010 23.53 23.73 23.32 23.64 302,584 -0.10(-0.42%)
Jun 15, 2010 23.26 23.78 23.08 23.74 1,269 +0.67(+2.92%)
Jun 14, 2010 23.12 23.60 23.00 23.06 428,056 +0.18(+0.79%)
Jun 11, 2010 22.49 22.90 22.41 22.88 335,728 +0.07(+0.32%)
Jun 10, 2010 22.30 22.82 22.27 22.81 1,244 +0.84(+3.83%)
Jun 09, 2010 21.94 22.72 21.88 21.97 488,480 +0.05(+0.24%)
Jun 08, 2010 22.00 22.18 21.55 21.92 1,044 +0.00(+0.00%)
Jun 07, 2010 22.72 22.72 21.85 21.92 823,142 -0.53(-2.35%)
Jun 04, 2010 22.44 22.68 22.32 22.44 1,199,350 -0.67(-2.89%)
Jun 03, 2010 22.72 23.20 22.68 23.11 426,957 +0.46(+2.03%)
Jun 02, 2010 22.02 22.71 21.74 22.65 16,962 +0.71(+3.26%)
Jun 01, 2010 22.27 22.78 21.93 21.94 582,690 -0.50(-2.23%)
May 28, 2010 22.44 22.99 22.22 22.44 619,814 -0.39(-1.73%)
May 27, 2010 22.44 22.86 22.33 22.83 522,371 +0.81(+3.70%)
May 26, 2010 22.56 22.70 21.89 22.02 609,586 -0.23(-1.05%)
May 25, 2010 21.66 22.25 21.49 22.25 592 +0.01(+0.06%)
May 24, 2010 22.24 22.54 21.97 22.24 442,935 -0.15(-0.68%)
May 21, 2010 21.43 22.46 21.34 22.39 867,109 +0.51(+2.33%)
May 20, 2010 21.64 22.26 21.55 21.88 532,163 -0.88(-3.85%)
May 19, 2010 22.65 22.95 22.38 22.75 460,875 +0.01(+0.03%)
May 18, 2010 23.53 23.81 22.63 22.75 636 -0.20(-0.87%)
May 17, 2010 22.81 23.05 22.51 22.95 513,122 +0.25(+1.08%)
May 14, 2010 22.70 22.96 22.40 22.70 319,325 -0.39(-1.69%)
May 13, 2010 23.68 23.81 23.03 23.09 232,306 -0.53(-2.25%)
May 12, 2010 23.24 23.65 23.01 23.62 351,608 +0.42(+1.83%)
May 11, 2010 23.47 23.64 23.10 23.20 349,445 -0.12(-0.51%)
May 10, 2010 23.09 23.32 23.01 23.32 486,001 +1.35(+6.13%)
May 07, 2010 22.54 22.54 21.58 21.97 628,267 -0.33(-1.46%)
May 06, 2010 22.30 23.41 21.37 22.30 150 -1.00(-4.30%)
May 05, 2010 23.17 23.42 23.14 23.30 443,323 -0.14(-0.59%)
May 04, 2010 23.94 23.94 23.30 23.44 428,170 -0.89(-3.65%)
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.