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 (%)
Jan 30, 2009 11.14 11.14 10.37 10.52 0 -0.63(-5.61%)
Jan 29, 2009 11.35 11.61 11.04 11.14 656,115 -0.45(-3.92%)
Jan 28, 2009 11.35 11.79 11.35 11.60 769,419 +0.41(+3.71%)
Jan 27, 2009 11.17 11.40 10.99 11.18 715,061 +0.11(+0.95%)
Jan 26, 2009 11.46 11.66 10.87 11.08 1,145,722 -0.30(-2.66%)
Jan 23, 2009 11.42 11.60 11.19 11.38 1,460,148 -0.31(-2.65%)
Jan 22, 2009 12.05 12.14 11.36 11.69 1,572,855 -0.66(-5.33%)
Jan 21, 2009 12.06 12.35 11.77 12.35 2,003,230 +0.24(+2.01%)
Jan 20, 2009 12.26 12.75 12.10 12.10 1,471,782 -0.29(-2.34%)
Jan 16, 2009 11.83 12.83 11.73 12.39 0 +0.70(+5.97%)
Jan 15, 2009 11.36 11.91 10.96 11.69 1,462,526 +0.32(+2.78%)
Jan 14, 2009 11.24 11.40 10.98 11.38 1,055,743 -0.12(-1.03%)
Jan 13, 2009 11.45 11.68 11.28 11.50 739,712 -0.02(-0.17%)
Jan 12, 2009 11.94 12.04 11.45 11.52 961,918 -0.46(-3.85%)
Jan 09, 2009 12.26 12.26 11.71 11.98 702,879 -0.24(-1.94%)
Jan 08, 2009 12.12 12.26 11.93 12.21 1,047,103 +0.09(+0.71%)
Jan 07, 2009 12.12 12.35 11.93 12.13 532,160 -0.14(-1.13%)
Jan 06, 2009 11.97 12.37 11.97 12.27 539,446 +0.44(+3.73%)
Jan 05, 2009 11.56 12.00 11.31 11.83 736,893 +0.21(+1.81%)
Jan 02, 2009 11.15 11.70 10.83 11.62 0 +0.34(+3.04%)
Jan 01, 2009 10.81 11.27 10.73 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.81 11.27 10.73 11.27 915,317 +0.46(+4.26%)
Dec 30, 2008 10.75 10.85 10.54 10.81 678,356 +0.11(+0.98%)
Dec 29, 2008 10.75 10.81 10.45 10.71 464,734 -0.01(-0.12%)
Dec 26, 2008 10.66 10.79 10.44 10.72 304,774 +0.13(+1.24%)
Dec 24, 2008 10.90 10.90 10.46 10.59 207,498 -0.06(-0.56%)
Dec 23, 2008 11.24 11.24 10.53 10.65 557,431 -0.36(-3.23%)
Dec 22, 2008 11.02 11.18 10.69 11.00 652,085 -0.06(-0.54%)
Dec 19, 2008 10.80 11.33 10.70 11.06 859,968 +0.37(+3.45%)
Dec 18, 2008 10.94 11.31 10.53 10.69 608,164 -0.33(-2.99%)
Dec 17, 2008 10.54 11.11 10.48 11.02 863,451 +0.36(+3.40%)
Dec 16, 2008 10.19 10.67 10.05 10.66 994,069 +0.55(+5.47%)
Dec 15, 2008 10.40 10.63 9.943 10.11 1,097,648 -0.30(-2.85%)
Dec 12, 2008 10.01 10.51 10.01 10.40 696,180 +0.12(+1.15%)
Dec 11, 2008 10.71 10.86 10.17 10.29 904,240 -0.48(-4.46%)
Dec 10, 2008 10.88 11.23 10.61 10.77 687,407 -0.10(-0.91%)
Dec 09, 2008 11.02 11.40 10.68 10.87 789,808 -0.46(-4.07%)
Dec 08, 2008 11.03 11.46 10.96 11.33 659,099 +0.38(+3.43%)
Dec 05, 2008 10.42 11.02 10.10 10.95 692,927 +0.42(+4.00%)
Dec 04, 2008 10.71 11.29 10.38 10.53 802,881 -0.32(-2.91%)
Dec 03, 2008 10.36 10.88 10.12 10.85 577,939 +0.20(+1.92%)
Dec 02, 2008 10.23 10.68 10.04 10.64 763,741 +0.63(+6.32%)
Dec 01, 2008 10.40 10.60 9.989 10.01 1,476,345 -0.62(-5.82%)
Nov 28, 2008 10.39 10.74 10.38 10.63 355,719 +0.28(+2.74%)
Nov 26, 2008 9.469 10.40 9.383 10.34 707,161 +0.74(+7.68%)
Nov 25, 2008 9.528 9.673 9.219 9.607 930,015 +0.26(+2.75%)
Nov 24, 2008 8.264 9.449 8.264 9.351 1,375,649 +1.01(+12.16%)
Nov 21, 2008 8.692 8.692 7.941 8.336 1,650,197 -0.18(-2.16%)
Nov 20, 2008 9.351 9.515 8.481 8.521 935,187 -0.91(-9.64%)
Nov 19, 2008 10.28 10.44 9.364 9.430 807,982 -0.90(-8.67%)
Nov 18, 2008 10.17 10.46 10.05 10.33 863,087 +0.00(+0.00%)
Nov 17, 2008 10.49 10.54 10.03 10.33 642,990 -0.28(-2.67%)
Nov 14, 2008 10.97 11.13 10.35 10.61 0 -0.53(-4.79%)
Nov 13, 2008 10.81 11.14 10.02 11.14 918,841 +0.47(+4.44%)
Nov 12, 2008 11.02 11.19 10.64 10.67 882,557 -0.57(-5.10%)
Nov 11, 2008 11.56 11.56 10.63 11.24 1,448,829 -0.51(-4.32%)
Nov 10, 2008 12.30 12.31 11.57 11.75 800,373 -0.39(-3.20%)
Nov 07, 2008 12.25 12.30 11.83 12.14 0 -0.09(-0.70%)
Nov 06, 2008 13.24 13.29 12.12 12.22 982,058 -1.15(-8.62%)
Nov 05, 2008 13.83 14.11 13.29 13.37 670,642 -0.45(-3.24%)
Nov 04, 2008 13.83 14.21 13.65 13.82 974,921 +0.16(+1.16%)
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.