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, 2010 19.74 20.05 19.66 19.74 7,363 -0.26(-1.28%)
Aug 30, 2010 20.26 20.47 19.99 20.00 449,380 -0.32(-1.59%)
Aug 27, 2010 20.32 20.40 19.70 20.32 564,829 +0.43(+2.17%)
Aug 26, 2010 20.00 20.10 19.81 19.89 742,376 -0.08(-0.40%)
Aug 25, 2010 19.60 20.05 19.36 19.97 326 +0.27(+1.36%)
Aug 24, 2010 19.60 19.87 19.32 19.70 703 -0.22(-1.11%)
Aug 23, 2010 20.37 20.43 19.89 19.93 379,227 -0.23(-1.13%)
Aug 20, 2010 20.37 20.42 19.95 20.15 483,659 -0.33(-1.60%)
Aug 19, 2010 20.93 20.93 20.33 20.48 1,028 -0.61(-2.91%)
Aug 18, 2010 20.98 21.37 20.81 21.09 356,166 +0.07(+0.32%)
Aug 17, 2010 21.15 21.29 20.97 21.03 5,233 +0.13(+0.61%)
Aug 16, 2010 20.79 21.09 20.73 20.90 464,384 -0.03(-0.13%)
Aug 13, 2010 20.93 21.13 20.73 20.93 893,710 -0.21(-1.01%)
Aug 12, 2010 20.97 21.24 20.86 21.14 741,277 -0.17(-0.78%)
Aug 11, 2010 21.64 21.64 21.09 21.31 1,125,897 -0.63(-2.89%)
Aug 10, 2010 21.74 22.18 21.73 21.94 3,010 +0.07(+0.31%)
Aug 09, 2010 21.76 21.94 21.64 21.88 405,769 +0.27(+1.24%)
Aug 06, 2010 21.61 21.90 21.25 21.61 706,480 -0.39(-1.76%)
Aug 05, 2010 21.94 22.15 21.84 22.00 413,492 -0.15(-0.66%)
Aug 04, 2010 22.12 22.32 22.00 22.14 512,409 +0.09(+0.42%)
Aug 03, 2010 22.44 22.44 21.94 22.05 773 -0.42(-1.87%)
Aug 02, 2010 21.48 22.88 21.32 22.47 2,275,147 +1.26(+5.95%)
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%)
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.