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 31, 2008 30.39 31.17 30.39 30.94 1,307,304 +0.16(+0.51%)
Jan 30, 2008 30.67 31.36 30.44 30.78 1,005,943 +0.09(+0.30%)
Jan 29, 2008 31.25 31.28 30.69 30.69 1,128,342 -0.37(-1.19%)
Jan 28, 2008 30.25 31.06 30.01 31.06 670,781 +0.63(+2.08%)
Jan 25, 2008 30.77 30.83 30.21 30.43 894,779 -0.13(-0.41%)
Jan 24, 2008 30.47 30.84 30.03 30.55 1,208,681 +0.03(+0.09%)
Jan 23, 2008 29.16 31.01 28.62 30.53 2,504,941 -0.51(-1.63%)
Jan 22, 2008 31.15 31.48 29.57 31.03 1,370,978 -1.13(-3.52%)
Jan 21, 2008 33.21 33.36 31.74 32.17 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.36 31.74 32.17 1,094,632 -0.53(-1.63%)
Jan 17, 2008 33.56 33.63 32.62 32.70 709,354 -0.83(-2.47%)
Jan 16, 2008 33.19 34.24 33.00 33.53 718,314 +0.28(+0.83%)
Jan 15, 2008 32.89 33.28 32.63 33.25 1,153,251 +0.11(+0.34%)
Jan 14, 2008 33.33 33.34 32.96 33.14 660,758 -0.20(-0.59%)
Jan 11, 2008 33.67 33.67 32.32 33.34 1,866,706 -0.66(-1.94%)
Jan 10, 2008 33.11 34.02 32.34 34.00 2,608,096 -1.01(-2.88%)
Jan 09, 2008 34.21 35.01 33.69 35.01 1,011,411 +0.84(+2.47%)
Jan 08, 2008 35.02 35.02 34.06 34.16 708,139 -0.74(-2.13%)
Jan 07, 2008 34.60 35.04 34.45 34.91 770,737 +0.45(+1.32%)
Jan 04, 2008 34.94 34.94 34.43 34.45 485,052 -0.63(-1.78%)
Jan 03, 2008 35.56 35.63 34.99 35.08 528,940 -0.34(-0.95%)
Jan 02, 2008 36.04 36.27 35.33 35.41 631,998 -0.79(-2.18%)
Jan 01, 2008 36.21 36.37 36.15 36.20 0 +0.00(+0.00%)
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%)
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.