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 (%)
Mar 31, 2011 23.23 23.46 23.06 23.16 396,122 -0.06(-0.26%)
Mar 30, 2011 23.25 23.40 23.20 23.22 402,534 +0.06(+0.27%)
Mar 29, 2011 22.96 23.22 22.87 23.16 459,502 +0.24(+1.04%)
Mar 28, 2011 23.14 23.18 22.89 22.92 477,956 -0.12(-0.53%)
Mar 25, 2011 23.10 23.36 22.92 23.04 579,921 +0.03(+0.15%)
Mar 24, 2011 23.37 23.42 23.00 23.01 705,719 -0.19(-0.82%)
Mar 23, 2011 23.20 23.28 22.86 23.20 494,285 +0.01(+0.03%)
Mar 22, 2011 23.44 23.54 23.19 23.19 279,533 -0.18(-0.79%)
Mar 21, 2011 23.45 23.52 23.27 23.38 559,385 +0.36(+1.57%)
Mar 18, 2011 23.22 23.26 22.92 23.01 580,709 +0.07(+0.30%)
Mar 17, 2011 23.16 23.23 22.89 22.95 255,374 +0.10(+0.45%)
Mar 16, 2011 23.08 23.16 22.82 22.84 965,050 -0.23(-0.98%)
Mar 15, 2011 23.02 23.22 23.01 23.07 525,465 -0.33(-1.40%)
Mar 14, 2011 23.36 23.51 23.17 23.40 417,854 -0.10(-0.44%)
Mar 11, 2011 23.25 23.61 23.25 23.50 532,084 +0.20(+0.88%)
Mar 10, 2011 23.21 23.40 23.12 23.29 780,571 -0.13(-0.55%)
Mar 09, 2011 23.57 23.57 23.32 23.42 824,946 -0.13(-0.55%)
Mar 08, 2011 23.50 23.77 23.33 23.55 895,285 +0.08(+0.32%)
Mar 07, 2011 23.83 23.90 23.32 23.48 1,397,319 -0.30(-1.26%)
Mar 04, 2011 24.32 24.44 23.66 23.78 1,187,855 -0.56(-2.30%)
Mar 03, 2011 24.04 24.46 24.01 24.34 880,548 +0.44(+1.83%)
Mar 02, 2011 23.87 23.94 23.55 23.90 561,012 +0.10(+0.40%)
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.