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 (%)
Aug 31, 2011 17.70 18.04 17.66 17.95 872,275 +0.41(+2.34%)
Aug 30, 2011 17.44 17.70 17.08 17.54 1,416,426 -0.09(-0.51%)
Aug 29, 2011 16.79 17.70 16.71 17.63 1,409,532 +1.10(+6.67%)
Aug 26, 2011 15.99 16.70 15.74 16.53 1,464,062 +0.39(+2.39%)
Aug 25, 2011 16.89 17.02 16.10 16.14 813,415 -0.59(-3.54%)
Aug 24, 2011 16.60 16.99 16.52 16.74 1,299,897 +0.15(+0.91%)
Aug 23, 2011 16.24 16.58 16.07 16.58 1,279,221 +0.43(+2.69%)
Aug 22, 2011 16.74 16.77 16.04 16.15 530,878 -0.12(-0.72%)
Aug 19, 2011 16.28 16.98 16.22 16.27 720,453 -0.32(-1.95%)
Aug 18, 2011 17.31 17.36 16.45 16.59 1,135,172 -1.26(-7.06%)
Aug 17, 2011 18.08 18.22 17.59 17.85 326,610 -0.09(-0.50%)
Aug 16, 2011 17.95 18.13 17.73 17.94 751,119 -0.20(-1.10%)
Aug 15, 2011 17.82 18.14 17.58 18.14 703,789 +0.48(+2.73%)
Aug 12, 2011 17.51 17.66 17.27 17.66 1,092,372 +0.31(+1.79%)
Aug 11, 2011 16.82 17.62 16.65 17.35 901,343 +0.66(+3.96%)
Aug 10, 2011 17.11 17.37 16.68 16.69 1,100,420 -0.92(-5.24%)
Aug 09, 2011 17.78 17.64 16.36 17.61 1,411,041 +1.10(+6.67%)
Aug 08, 2011 17.78 18.16 16.47 16.51 2,290,150 -1.78(-9.71%)
Aug 05, 2011 18.81 18.81 17.91 18.28 1,180,994 -0.29(-1.56%)
Aug 04, 2011 19.19 19.33 18.57 18.57 1,235,568 -0.87(-4.50%)
Aug 03, 2011 19.39 19.51 18.96 19.45 826,039 +0.12(+0.64%)
Aug 02, 2011 19.92 20.17 19.30 19.32 741,884 -0.67(-3.34%)
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.