Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.06	19.12	18.64	18.69	0	-0.44(-2.31%)
Aug 28, 2008	18.17	19.28	18.17	19.13	849,359	+0.78(+4.27%)
Aug 27, 2008	18.13	18.62	18.10	18.35	559,866	+0.16(+0.91%)
Aug 26, 2008	18.09	18.27	17.93	18.18	560,734	+0.16(+0.88%)
Aug 25, 2008	18.58	18.61	17.92	18.02	948,301	-0.53(-2.87%)
Aug 22, 2008	18.00	18.59	17.92	18.56	0	+0.70(+3.95%)
Aug 21, 2008	17.58	17.94	17.40	17.85	889,958	+0.07(+0.41%)
Aug 20, 2008	18.62	18.62	17.64	17.78	961,725	-0.68(-3.71%)
Aug 19, 2008	19.20	19.20	18.37	18.46	961,358	-0.66(-3.44%)
Aug 18, 2008	19.56	19.56	18.92	19.12	983,452	-0.36(-1.86%)
Aug 15, 2008	19.87	20.41	19.28	19.48	0	-0.20(-1.04%)
Aug 14, 2008	19.21	19.89	19.17	19.69	738,949	+0.47(+2.47%)
Aug 13, 2008	19.41	19.42	18.89	19.21	800,612	-0.03(-0.17%)
Aug 12, 2008	19.60	19.74	19.19	19.25	736,820	-0.28(-1.42%)
Aug 11, 2008	18.38	19.80	18.38	19.52	1,103,994	+0.91(+4.88%)
Aug 08, 2008	17.69	18.67	17.58	18.62	766,974	+0.99(+5.64%)
Aug 07, 2008	17.84	17.89	17.40	17.62	845,043	-0.25(-1.40%)
Aug 06, 2008	17.89	17.98	17.36	17.87	1,031,857	+0.04(+0.22%)
Aug 05, 2008	17.12	18.13	17.12	17.83	1,605,731	+0.62(+3.60%)
Aug 04, 2008	16.80	17.42	16.50	17.21	1,304,065	+0.52(+3.12%)

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