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 (%)
Dec 31, 2007 36.21 36.37 36.15 36.20 316,179 -0.09(-0.24%)
Dec 28, 2007 36.48 36.56 36.18 36.29 294,463 -0.11(-0.31%)
Dec 27, 2007 36.86 36.87 36.28 36.40 361,131 -0.55(-1.50%)
Dec 26, 2007 36.94 36.99 36.72 36.95 253,308 -0.14(-0.39%)
Dec 24, 2007 37.10 37.35 36.89 37.10 125,287 +0.00(+0.00%)
Dec 21, 2007 36.86 37.12 36.64 37.10 523,321 +0.57(+1.57%)
Dec 20, 2007 36.68 36.70 36.09 36.53 461,665 +0.02(+0.05%)
Dec 19, 2007 36.86 36.86 36.20 36.51 381,025 -0.27(-0.73%)
Dec 18, 2007 36.84 36.93 36.45 36.78 482,016 +0.13(+0.34%)
Dec 17, 2007 36.73 36.96 36.64 36.65 384,366 -0.17(-0.46%)
Dec 14, 2007 37.30 37.36 36.79 36.82 420,054 -0.55(-1.48%)
Dec 13, 2007 37.33 37.43 36.74 37.38 583,307 +0.55(+1.48%)
Dec 12, 2007 37.58 37.58 36.30 36.83 761,367 +0.12(+0.32%)
Dec 11, 2007 37.02 37.10 36.49 36.71 875,341 -0.32(-0.87%)
Dec 10, 2007 36.83 37.11 36.76 37.03 463,502 +0.23(+0.63%)
Dec 07, 2007 36.69 36.98 36.49 36.80 609,883 +0.20(+0.56%)
Dec 06, 2007 36.26 36.67 36.16 36.60 648,411 +0.32(+0.89%)
Dec 05, 2007 35.74 36.28 35.55 36.28 734,411 +0.72(+2.02%)
Dec 04, 2007 35.58 35.90 35.37 35.56 451,216 -0.31(-0.86%)
Dec 03, 2007 36.05 36.22 35.61 35.87 485,659 -0.38(-1.05%)
Nov 30, 2007 36.71 36.71 36.07 36.25 801,535 +0.05(+0.13%)
Nov 29, 2007 36.94 36.94 36.18 36.20 1,031,153 -0.87(-2.34%)
Nov 28, 2007 37.28 37.34 36.79 37.07 695,194 +0.14(+0.39%)
Nov 27, 2007 36.78 36.97 36.37 36.93 716,038 +0.27(+0.74%)
Nov 26, 2007 37.02 37.23 36.66 36.66 442,373 -0.43(-1.17%)
Nov 23, 2007 36.97 37.26 36.96 37.09 224,758 +0.22(+0.61%)
Nov 21, 2007 37.38 37.46 36.68 36.87 595,912 -0.73(-1.94%)
Nov 20, 2007 37.72 37.89 37.15 37.60 568,577 +0.14(+0.37%)
Nov 19, 2007 38.19 38.38 37.45 37.46 590,308 -0.95(-2.47%)
Nov 16, 2007 38.28 38.50 37.88 38.41 585,889 +0.49(+1.30%)
Nov 15, 2007 37.87 38.21 37.69 37.92 586,193 -0.04(-0.10%)
Nov 14, 2007 38.79 38.95 37.95 37.96 383,303 -0.64(-1.66%)
Nov 13, 2007 38.40 38.60 37.99 38.59 588,319 +0.36(+0.95%)
Nov 12, 2007 38.96 38.96 38.19 38.23 576,975 -0.52(-1.34%)
Nov 09, 2007 39.28 39.37 38.69 38.75 567,817 -0.74(-1.88%)
Nov 08, 2007 38.85 39.55 38.85 39.50 1,319,997 +0.68(+1.75%)
Nov 07, 2007 39.51 39.57 38.71 38.82 597,886 -1.05(-2.63%)
Nov 06, 2007 39.83 40.00 39.46 39.86 377,684 +0.08(+0.20%)
Nov 05, 2007 39.83 40.03 39.46 39.79 535,827 -0.02(-0.05%)
Nov 02, 2007 39.78 39.98 39.55 39.81 534,255 +0.13(+0.32%)
Nov 01, 2007 40.86 41.07 39.68 39.68 716,188 -1.31(-3.20%)
Oct 31, 2007 40.50 41.08 40.38 40.99 616,869 +0.66(+1.63%)
Oct 30, 2007 40.35 40.87 40.25 40.33 399,401 -0.11(-0.28%)
Oct 29, 2007 40.60 40.81 40.33 40.44 347,311 -0.01(-0.02%)
Oct 26, 2007 40.65 40.70 40.09 40.45 473,662 +0.20(+0.51%)
Oct 25, 2007 40.17 40.96 40.09 40.25 1,755,997 +2.07(+5.42%)
Oct 24, 2007 37.54 39.03 37.54 38.18 1,102,225 +0.84(+2.26%)
Oct 23, 2007 37.01 37.80 36.88 37.34 484,444 +0.33(+0.89%)
Oct 22, 2007 36.88 37.01 36.70 37.01 700,850 +0.09(+0.23%)
Oct 19, 2007 37.23 37.37 36.90 36.92 612,009 -0.61(-1.63%)
Oct 18, 2007 37.74 37.81 37.43 37.53 323,621 -0.30(-0.80%)
Oct 17, 2007 37.96 38.06 37.38 37.84 257,104 -0.03(-0.07%)
Oct 16, 2007 38.36 38.38 37.82 37.86 695,686 -0.51(-1.34%)
Oct 15, 2007 38.80 39.00 38.34 38.38 506,616 -0.45(-1.17%)
Oct 12, 2007 39.06 39.21 38.77 38.83 239,640 -0.14(-0.37%)
Oct 11, 2007 39.34 39.69 38.90 38.98 273,658 -0.12(-0.30%)
Oct 10, 2007 39.27 39.36 38.93 39.09 178,439 -0.18(-0.47%)
Oct 09, 2007 39.25 39.39 38.94 39.28 268,039 +0.05(+0.12%)
Oct 08, 2007 39.09 39.44 38.99 39.23 207,901 -0.18(-0.47%)
Oct 05, 2007 39.15 39.69 38.95 39.42 306,156 +0.44(+1.13%)
Oct 04, 2007 39.20 39.32 38.85 38.98 424,458 -0.06(-0.15%)
Oct 03, 2007 38.77 39.07 38.67 39.03 385,885 +0.23(+0.59%)
Oct 02, 2007 38.19 38.92 38.12 38.80 710,873 +0.70(+1.83%)
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.