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 (%)
Jul 31, 2009 17.48 17.81 17.26 17.43 767,171 +0.06(+0.34%)
Jul 30, 2009 17.57 17.71 17.07 17.37 1,729,289 +0.08(+0.46%)
Jul 29, 2009 18.73 20.05 16.99 17.29 2,172,949 -2.55(-12.84%)
Jul 28, 2009 19.52 20.28 19.41 19.84 1,792,162 +0.31(+1.58%)
Jul 27, 2009 19.02 19.66 18.93 19.53 757,548 +0.56(+2.95%)
Jul 24, 2009 18.85 19.06 18.56 18.97 497,418 +0.12(+0.63%)
Jul 23, 2009 17.98 18.88 17.84 18.85 662,700 +0.81(+4.49%)
Jul 22, 2009 17.73 18.21 17.59 18.04 797,086 +0.36(+2.05%)
Jul 21, 2009 18.21 18.60 17.30 17.68 1,119,256 -0.90(-4.86%)
Jul 20, 2009 17.84 18.63 17.65 18.58 1,132,873 +0.97(+5.50%)
Jul 17, 2009 17.77 17.79 17.41 17.61 474,986 -0.19(-1.07%)
Jul 16, 2009 17.31 17.88 17.29 17.81 729,778 +0.43(+2.46%)
Jul 15, 2009 16.82 17.40 16.62 17.38 635,993 +0.64(+3.82%)
Jul 14, 2009 16.40 16.76 16.15 16.74 600,621 +0.50(+3.08%)
Jul 13, 2009 15.94 16.29 15.90 16.24 595,611 +0.28(+1.77%)
Jul 10, 2009 15.83 16.13 15.75 15.96 487,894 -0.02(-0.12%)
Jul 09, 2009 15.99 16.21 15.70 15.97 612,187 +0.12(+0.75%)
Jul 08, 2009 15.94 15.99 15.67 15.86 1,588,635 +0.10(+0.63%)
Jul 07, 2009 16.21 16.40 15.74 15.76 673,956 -0.53(-3.27%)
Jul 06, 2009 15.99 16.32 15.90 16.29 815,036 +0.17(+1.06%)
Jul 02, 2009 16.68 16.68 16.08 16.12 849,327 -0.78(-4.64%)
Jul 01, 2009 16.80 17.27 16.67 16.90 1,069,359 +0.08(+0.47%)
Jun 30, 2009 16.98 17.15 16.55 16.82 828,228 -0.20(-1.20%)
Jun 29, 2009 17.21 17.29 16.78 17.03 690,239 -0.01(-0.04%)
Jun 26, 2009 16.86 17.07 16.44 17.04 1,107,997 +0.04(+0.23%)
Jun 25, 2009 16.45 17.02 16.35 17.00 2,445,563 +0.35(+2.10%)
Jun 24, 2009 16.81 17.02 16.53 16.65 942,033 -0.05(-0.28%)
Jun 23, 2009 17.00 17.13 16.59 16.69 999,854 -0.20(-1.17%)
Jun 22, 2009 17.27 17.32 16.88 16.89 1,103,390 -0.56(-3.21%)
Jun 19, 2009 17.15 17.70 17.06 17.45 1,786,481 +0.59(+3.48%)
Jun 18, 2009 16.92 17.02 16.67 16.86 525,596 +0.07(+0.43%)
Jun 17, 2009 17.17 17.24 16.66 16.79 1,186,357 -0.50(-2.89%)
Jun 16, 2009 17.84 17.84 17.23 17.29 548,862 -0.53(-2.99%)
Jun 15, 2009 18.33 18.40 17.69 17.83 457,101 -0.74(-4.01%)
Jun 12, 2009 18.65 18.75 18.00 18.57 467,578 -0.26(-1.40%)
Jun 11, 2009 18.96 19.06 18.65 18.83 533,469 -0.13(-0.66%)
Jun 10, 2009 19.62 19.68 18.70 18.96 583,037 -0.47(-2.44%)
Jun 09, 2009 19.23 19.52 18.89 19.43 535,252 +0.24(+1.23%)
Jun 08, 2009 18.99 19.43 18.88 19.19 909,630 -0.01(-0.07%)
Jun 05, 2009 19.49 19.82 19.04 19.21 821,561 -0.16(-0.82%)
Jun 04, 2009 18.69 19.42 18.69 19.37 1,229,716 +0.46(+2.44%)
Jun 03, 2009 18.57 18.91 18.18 18.91 1,300,803 +0.30(+1.62%)
Jun 02, 2009 18.46 18.87 18.42 18.60 1,482,365 +0.13(+0.72%)
Jun 01, 2009 17.91 18.73 17.91 18.47 1,019,157 +0.72(+4.04%)
May 29, 2009 17.89 18.00 17.35 17.75 1,180,518 -0.15(-0.85%)
May 28, 2009 18.15 18.33 17.39 17.90 983,000 -0.07(-0.40%)
May 27, 2009 18.41 18.70 17.93 17.98 897,097 -0.46(-2.50%)
May 26, 2009 17.30 18.57 17.29 18.44 996,645 +1.06(+6.10%)
May 22, 2009 17.62 17.62 17.09 17.38 786,958 -0.22(-1.24%)
May 21, 2009 17.88 18.10 17.29 17.59 969,404 -0.66(-3.61%)
May 20, 2009 18.34 18.98 18.19 18.25 1,267,427 +0.07(+0.40%)
May 19, 2009 17.69 18.48 17.69 18.18 1,180,257 +0.49(+2.75%)
May 18, 2009 17.09 17.71 16.88 17.69 1,193,746 +0.93(+5.58%)
May 15, 2009 16.88 17.39 16.69 16.76 1,284,747 -0.13(-0.74%)
May 14, 2009 17.05 17.32 16.76 16.88 1,417,799 +0.02(+0.12%)
May 13, 2009 17.91 18.22 16.83 16.86 913,938 -1.47(-8.04%)
May 12, 2009 18.81 18.97 17.78 18.34 994,414 -0.28(-1.52%)
May 11, 2009 18.39 18.91 18.35 18.62 902,836 -0.15(-0.81%)
May 08, 2009 18.47 18.77 18.21 18.77 877,569 +0.49(+2.66%)
May 07, 2009 18.12 18.37 17.83 18.29 1,357,252 +0.26(+1.46%)
May 06, 2009 17.82 18.04 17.52 18.02 1,184,424 +0.36(+2.05%)
May 05, 2009 17.53 17.81 17.36 17.66 710,882 +0.10(+0.56%)
May 04, 2009 17.43 17.56 17.38 17.56 885,810 +0.63(+3.73%)
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.