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 29, 2011 19.74 21.11 19.66 20.55 2,412,464 +0.58(+2.90%)
Jul 28, 2011 20.21 20.33 19.65 19.97 768,094 -0.08(-0.41%)
Jul 27, 2011 20.42 20.45 20.01 20.05 1,417,950 -0.51(-2.48%)
Jul 26, 2011 20.20 20.76 20.10 20.56 1,391,029 +0.56(+2.79%)
Jul 25, 2011 19.98 20.17 19.79 20.01 977,764 -0.21(-1.02%)
Jul 22, 2011 20.27 20.27 20.16 20.21 898,205 -0.17(-0.81%)
Jul 21, 2011 20.47 20.60 20.35 20.38 677,173 +0.06(+0.30%)
Jul 20, 2011 20.63 20.65 20.31 20.32 573,612 -0.25(-1.24%)
Jul 19, 2011 20.36 20.61 20.27 20.57 547,474 +0.39(+1.91%)
Jul 18, 2011 20.46 20.49 19.93 20.18 755,234 -0.34(-1.64%)
Jul 15, 2011 20.74 20.74 20.46 20.52 612,779 -0.03(-0.13%)
Jul 14, 2011 21.13 21.13 20.49 20.55 800,947 -0.46(-2.20%)
Jul 13, 2011 21.25 21.34 20.95 21.01 916,879 -0.12(-0.59%)
Jul 12, 2011 21.09 21.35 21.06 21.13 826,651 +0.06(+0.29%)
Jul 11, 2011 21.47 21.56 21.02 21.07 592,809 -0.55(-2.55%)
Jul 08, 2011 21.73 21.77 21.48 21.62 649,578 -0.37(-1.69%)
Jul 07, 2011 21.84 22.09 21.81 22.00 739,633 +0.43(+2.01%)
Jul 06, 2011 21.63 21.64 21.38 21.56 1,237,479 -0.10(-0.45%)
Jul 05, 2011 21.62 21.75 21.38 21.66 497,915 -0.07(-0.32%)
Jul 01, 2011 21.49 21.97 21.38 21.73 698,693 +0.30(+1.38%)
Jun 30, 2011 21.38 21.64 21.37 21.43 977,654 +0.12(+0.58%)
Jun 29, 2011 21.33 21.62 21.24 21.31 1,108,069 +0.10(+0.49%)
Jun 28, 2011 21.09 21.33 21.05 21.20 750,080 +0.22(+1.05%)
Jun 27, 2011 20.98 21.22 20.82 20.98 939,116 +0.05(+0.26%)
Jun 24, 2011 21.55 21.64 20.82 20.93 5,218,586 -0.56(-2.63%)
Jun 23, 2011 21.34 21.58 21.09 21.49 786,714 -0.01(-0.03%)
Jun 22, 2011 22.08 22.09 21.49 21.50 887,633 -0.31(-1.42%)
Jun 21, 2011 21.58 21.94 21.53 21.81 610,757 +0.28(+1.28%)
Jun 20, 2011 21.51 21.55 21.34 21.53 854,369 +0.49(+2.32%)
Jun 17, 2011 20.92 21.16 20.91 21.05 1,087,134 +0.28(+1.36%)
Jun 16, 2011 20.43 20.96 20.29 20.76 1,228,679 +0.34(+1.65%)
Jun 15, 2011 20.31 20.57 20.29 20.43 547,093 +0.01(+0.07%)
Jun 14, 2011 20.49 20.58 20.32 20.41 1,024,121 +0.10(+0.51%)
Jun 13, 2011 20.44 20.54 20.30 20.31 498,886 -0.15(-0.74%)
Jun 10, 2011 20.65 20.65 20.29 20.46 1,047,888 -0.28(-1.36%)
Jun 09, 2011 20.59 20.82 20.40 20.74 870,850 +0.23(+1.11%)
Jun 08, 2011 20.47 20.60 20.23 20.52 642,713 -0.03(-0.13%)
Jun 07, 2011 20.45 20.64 20.37 20.54 621,980 +0.19(+0.95%)
Jun 06, 2011 20.55 20.67 20.31 20.35 910,133 -0.23(-1.10%)
Jun 03, 2011 20.43 20.69 20.39 20.58 816,151 -0.43(-2.05%)
May 24, 2011 21.38 21.41 20.86 21.01 564,235 -0.33(-1.57%)
May 23, 2011 21.59 21.61 21.34 21.34 713,849 -0.46(-2.13%)
May 20, 2011 22.07 22.11 21.70 21.81 462,370 -0.35(-1.57%)
May 19, 2011 21.96 22.20 21.96 22.15 799,727 +0.33(+1.53%)
May 18, 2011 21.73 21.85 21.68 21.82 358,181 +0.11(+0.50%)
May 17, 2011 21.92 21.98 21.59 21.71 443,772 -0.29(-1.33%)
May 16, 2011 22.09 22.22 21.96 22.00 548,540 -0.10(-0.43%)
May 13, 2011 22.04 22.15 21.79 22.10 709,087 +0.09(+0.40%)
May 12, 2011 22.00 22.11 21.90 22.01 887,683 +0.01(+0.06%)
May 11, 2011 22.15 22.15 21.81 22.00 440,147 -0.12(-0.56%)
May 10, 2011 22.11 22.23 21.98 22.12 549,566 +0.12(+0.53%)
May 09, 2011 22.08 22.10 21.95 22.00 438,095 -0.05(-0.22%)
May 06, 2011 22.49 22.52 21.98 22.05 628,355 -0.25(-1.10%)
May 05, 2011 22.17 22.67 22.13 22.30 918,308 -0.01(-0.03%)
May 04, 2011 22.35 22.48 22.08 22.30 375,397 -0.05(-0.24%)
May 03, 2011 22.39 22.52 22.18 22.36 571,976 -0.11(-0.49%)
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.