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 (%)
Sep 29, 2006 32.65 32.76 32.45 32.48 343,819 -0.12(-0.36%)
Sep 28, 2006 32.61 32.72 32.34 32.60 369,028 +0.13(+0.39%)
Sep 27, 2006 32.56 32.93 32.46 32.48 384,670 -0.09(-0.26%)
Sep 26, 2006 32.53 32.63 32.36 32.56 406,386 +0.00(+0.00%)
Sep 25, 2006 32.36 32.63 32.36 32.56 554,301 +0.30(+0.92%)
Sep 22, 2006 32.75 32.77 32.17 32.27 362,194 -0.44(-1.35%)
Sep 21, 2006 32.63 32.85 32.48 32.71 483,077 +0.17(+0.53%)
Sep 20, 2006 32.31 32.71 32.31 32.54 179,198 +0.25(+0.77%)
Sep 19, 2006 32.65 32.69 32.25 32.29 428,710 -0.39(-1.19%)
Sep 18, 2006 32.71 32.79 32.40 32.67 504,946 +0.00(+0.00%)
Sep 15, 2006 32.79 32.97 32.60 32.67 805,787 +0.01(+0.04%)
Sep 14, 2006 32.60 33.17 32.52 32.66 761,595 -0.41(-1.25%)
Sep 13, 2006 32.71 33.08 32.63 33.08 545,949 +0.38(+1.17%)
Sep 12, 2006 33.06 33.11 32.61 32.69 537,141 -0.37(-1.12%)
Sep 11, 2006 32.71 33.31 32.46 33.06 894,172 +0.38(+1.17%)
Sep 08, 2006 31.74 32.96 31.48 32.68 1,281,120 +1.68(+5.42%)
Sep 07, 2006 30.92 31.15 30.86 31.00 343,059 +0.03(+0.11%)
Sep 06, 2006 31.28 31.28 30.93 30.97 272,291 -0.41(-1.30%)
Sep 05, 2006 31.59 31.62 31.33 31.38 205,471 -0.20(-0.65%)
Sep 01, 2006 31.17 31.95 31.14 31.58 501,453 +0.41(+1.31%)
Aug 31, 2006 31.26 31.51 31.05 31.17 317,546 +0.02(+0.06%)
Aug 30, 2006 30.94 31.23 30.89 31.15 294,767 +0.21(+0.68%)
Aug 29, 2006 30.75 31.01 30.65 30.94 228,554 +0.09(+0.28%)
Aug 28, 2006 30.49 31.01 30.49 30.86 489,152 +0.44(+1.45%)
Aug 25, 2006 30.70 30.74 30.41 30.42 307,068 -0.28(-0.92%)
Aug 24, 2006 30.74 30.93 30.65 30.70 214,583 -0.01(-0.04%)
Aug 23, 2006 30.96 31.28 30.63 30.71 326,658 -0.24(-0.79%)
Aug 22, 2006 31.08 31.15 30.82 30.96 215,798 -0.12(-0.38%)
Aug 21, 2006 31.11 31.15 30.89 31.07 145,940 +0.03(+0.09%)
Aug 18, 2006 31.24 31.24 31.01 31.05 224,454 -0.04(-0.13%)
Aug 17, 2006 31.21 31.44 31.05 31.09 452,401 -0.18(-0.59%)
Aug 16, 2006 31.21 31.41 31.09 31.27 193,018 +0.13(+0.40%)
Aug 15, 2006 31.14 31.27 31.01 31.15 195,752 +0.13(+0.40%)
Aug 14, 2006 30.95 31.30 30.93 31.02 223,239 +0.26(+0.86%)
Aug 11, 2006 30.89 31.02 30.65 30.76 166,138 -0.08(-0.26%)
Aug 10, 2006 30.45 30.86 30.42 30.84 297,652 +0.43(+1.41%)
Aug 09, 2006 30.48 30.77 30.37 30.41 292,337 -0.02(-0.06%)
Aug 08, 2006 30.95 31.21 30.40 30.43 376,621 -0.49(-1.58%)
Aug 07, 2006 31.30 31.30 30.82 30.92 353,842 -0.41(-1.32%)
Aug 04, 2006 31.34 31.79 31.17 31.33 183,906 +0.07(+0.23%)
Aug 03, 2006 31.25 31.40 31.01 31.26 178,743 -0.01(-0.02%)
Aug 02, 2006 31.04 31.38 31.00 31.26 279,732 +0.24(+0.76%)
Aug 01, 2006 31.10 31.14 30.91 31.03 288,692 -0.07(-0.23%)
Jul 31, 2006 30.98 31.17 30.84 31.10 390,289 +0.10(+0.32%)
Jul 28, 2006 30.48 31.05 30.48 31.00 271,987 +0.53(+1.75%)
Jul 27, 2006 30.95 31.11 30.46 30.47 545,645 -0.48(-1.55%)
Jul 26, 2006 31.79 31.79 29.66 30.95 1,168,589 -0.84(-2.63%)
Jul 25, 2006 31.54 31.82 31.49 31.79 570,854 +0.18(+0.58%)
Jul 24, 2006 31.72 31.95 31.46 31.60 434,329 -0.11(-0.35%)
Jul 21, 2006 32.11 32.11 31.69 31.71 298,259 -0.31(-0.97%)
Jul 20, 2006 32.21 32.25 32.00 32.02 178,287 -0.24(-0.73%)
Jul 19, 2006 31.94 32.44 31.94 32.26 253,612 +0.45(+1.41%)
Jul 18, 2006 31.54 31.84 31.54 31.81 254,523 +0.25(+0.79%)
Jul 17, 2006 31.69 31.77 31.55 31.56 166,746 -0.16(-0.50%)
Jul 14, 2006 31.74 31.75 31.44 31.72 359,612 -0.13(-0.39%)
Jul 13, 2006 32.27 32.31 31.82 31.84 420,358 -0.43(-1.35%)
Jul 12, 2006 32.26 32.49 32.08 32.28 473,358 -0.05(-0.14%)
Jul 11, 2006 32.10 32.36 31.90 32.33 351,564 +0.26(+0.80%)
Jul 10, 2006 32.07 32.17 32.01 32.07 323,773 +0.00(+0.00%)
Jul 07, 2006 32.11 32.25 31.97 32.07 201,674 -0.07(-0.20%)
Jul 06, 2006 32.25 32.44 32.00 32.13 236,147 -0.12(-0.37%)
Jul 05, 2006 32.46 32.58 32.14 32.25 449,667 -0.36(-1.11%)
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.