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 (%)
Feb 28, 2011 24.20 24.24 24.00 24.07 869,693 -0.06(-0.25%)
Feb 25, 2011 24.06 24.21 23.87 24.13 550,277 +0.24(+1.00%)
Feb 24, 2011 23.72 23.99 23.55 23.90 946,120 +0.29(+1.23%)
Feb 23, 2011 24.03 24.21 23.54 23.61 1,298,838 -0.44(-1.83%)
Feb 22, 2011 24.24 24.37 24.00 24.05 1,004,420 -0.49(-1.99%)
Feb 18, 2011 24.28 24.59 24.28 24.53 434,831 +0.30(+1.23%)
Feb 17, 2011 24.09 24.45 23.94 24.24 298,882 +0.09(+0.36%)
Feb 16, 2011 24.05 24.22 23.92 24.15 370,459 +0.19(+0.79%)
Feb 15, 2011 23.87 24.07 23.84 23.96 465,997 -0.03(-0.11%)
Feb 14, 2011 23.87 24.13 23.73 23.98 405,096 +0.15(+0.63%)
Feb 11, 2011 23.44 23.95 23.44 23.84 461,733 +0.29(+1.24%)
Feb 10, 2011 23.16 23.56 23.09 23.54 704,959 +0.28(+1.19%)
Feb 09, 2011 22.86 23.29 22.83 23.27 691,710 +0.37(+1.63%)
Feb 08, 2011 22.85 23.06 22.72 22.89 568,728 -0.03(-0.12%)
Feb 07, 2011 22.81 23.04 22.71 22.92 723,395 +0.09(+0.39%)
Feb 04, 2011 22.87 23.03 22.64 22.83 1,143,029 -0.05(-0.24%)
Feb 03, 2011 22.85 23.02 22.72 22.89 610,732 -0.01(-0.03%)
Feb 02, 2011 23.04 23.25 22.81 22.89 759,584 -0.16(-0.71%)
Feb 01, 2011 23.04 23.11 22.87 23.06 674,623 +0.22(+0.95%)
Jan 31, 2011 22.66 23.21 22.66 22.84 1,038,614 +0.28(+1.23%)
Jan 28, 2011 23.38 23.42 22.53 22.56 1,026,457 -0.79(-3.40%)
Jan 27, 2011 23.25 23.39 22.81 23.35 1,530,286 +0.65(+2.87%)
Jan 26, 2011 22.63 22.97 22.57 22.70 1,015,459 +0.09(+0.39%)
Jan 25, 2011 23.78 23.78 22.36 22.62 2,325,805 -1.43(-5.95%)
Jan 24, 2011 23.67 24.11 23.67 24.05 576,351 +0.39(+1.66%)
Jan 21, 2011 23.88 23.94 23.20 23.65 922,290 -0.12(-0.48%)
Jan 20, 2011 24.00 24.27 23.55 23.77 930,164 -0.34(-1.41%)
Jan 19, 2011 24.40 24.66 24.05 24.11 729,699 -0.33(-1.33%)
Jan 18, 2011 24.24 24.43 24.00 24.43 568,588 +0.10(+0.42%)
Jan 14, 2011 24.24 24.39 24.14 24.33 308,847 +0.07(+0.31%)
Jan 13, 2011 24.34 24.47 24.14 24.26 424,998 -0.07(-0.28%)
Jan 12, 2011 24.51 24.55 24.18 24.32 495,704 +0.02(+0.08%)
Jan 11, 2011 24.42 24.53 24.19 24.30 562,212 +0.05(+0.20%)
Jan 10, 2011 24.43 24.47 24.00 24.26 738,090 -0.24(-0.97%)
Jan 07, 2011 24.82 24.99 24.26 24.49 774,114 -0.26(-1.07%)
Jan 06, 2011 24.91 25.42 24.66 24.76 733,822 -0.19(-0.76%)
Jan 05, 2011 24.23 25.23 24.15 24.95 1,969,462 +0.70(+2.91%)
Jan 04, 2011 24.03 24.30 23.77 24.24 1,618,370 +0.01(+0.06%)
Jan 03, 2011 23.77 24.23 23.67 24.23 12,658,553 +0.75(+3.17%)
Dec 31, 2010 23.64 23.74 23.44 23.48 415,298 -0.16(-0.66%)
Dec 30, 2010 23.73 23.82 23.52 23.64 223,103 -0.07(-0.29%)
Dec 29, 2010 23.83 23.88 23.67 23.71 275,160 -0.03(-0.11%)
Dec 28, 2010 23.88 23.94 23.52 23.73 370,484 -0.12(-0.51%)
Dec 27, 2010 23.88 23.96 23.74 23.86 250,680 -0.12(-0.48%)
Dec 23, 2010 24.13 24.15 23.80 23.97 766,134 -0.31(-1.28%)
Dec 22, 2010 24.07 24.30 24.00 24.28 288,185 +0.28(+1.19%)
Dec 21, 2010 24.16 24.17 23.94 24.00 320,903 -0.09(-0.39%)
Dec 20, 2010 24.08 24.15 23.98 24.09 477,037 +0.06(+0.25%)
Dec 17, 2010 24.11 24.14 23.84 24.03 449,396 -0.08(-0.34%)
Dec 16, 2010 24.07 24.23 23.98 24.11 612,860 +0.14(+0.57%)
Dec 15, 2010 24.07 24.10 23.90 23.98 477,006 -0.03(-0.14%)
Dec 14, 2010 23.92 24.13 23.89 24.01 472,380 +0.12(+0.51%)
Dec 13, 2010 24.02 24.03 23.86 23.89 386,072 -0.03(-0.14%)
Dec 10, 2010 23.56 23.95 23.56 23.92 590,258 +0.41(+1.73%)
Dec 09, 2010 23.67 23.67 23.39 23.52 325,792 +0.01(+0.03%)
Dec 08, 2010 23.46 23.61 23.33 23.51 345,763 +0.06(+0.26%)
Dec 07, 2010 23.49 23.69 23.42 23.45 533,975 +0.18(+0.76%)
Dec 06, 2010 23.12 23.30 22.88 23.27 575,961 +0.11(+0.47%)
Dec 03, 2010 23.12 23.25 22.91 23.16 908,161 -0.08(-0.35%)
Dec 02, 2010 23.41 23.75 22.94 23.25 1,174,856 -0.11(-0.46%)
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.