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 (%)
Nov 30, 2012 23.09 23.33 22.94 23.10 471,201 +0.05(+0.23%)
Nov 29, 2012 22.59 23.21 22.59 23.05 478,256 +0.61(+2.71%)
Nov 28, 2012 22.32 22.65 22.07 22.44 394,796 +0.14(+0.64%)
Nov 27, 2012 22.49 22.69 22.30 22.30 339,491 -0.15(-0.68%)
Nov 26, 2012 22.52 22.73 22.35 22.45 365,816 -0.15(-0.68%)
Nov 23, 2012 22.48 22.71 22.40 22.60 90,947 +0.17(+0.75%)
Nov 21, 2012 22.30 22.53 22.14 22.43 218,953 +0.07(+0.29%)
Nov 20, 2012 21.81 22.43 21.71 22.37 494,143 +0.58(+2.65%)
Nov 19, 2012 22.00 22.05 21.59 21.79 539,036 +0.08(+0.37%)
Nov 16, 2012 21.88 22.06 21.41 21.71 376,839 -0.23(-1.03%)
Nov 15, 2012 22.10 22.42 21.89 21.94 470,064 -0.15(-0.70%)
Nov 14, 2012 22.65 23.07 21.97 22.09 487,649 -0.53(-2.36%)
Nov 13, 2012 22.79 22.93 22.51 22.62 661,524 -0.26(-1.12%)
Nov 12, 2012 23.31 23.49 22.68 22.88 439,542 -0.30(-1.29%)
Nov 09, 2012 23.03 23.39 23.00 23.18 737,251 -0.01(-0.03%)
Nov 08, 2012 23.82 23.82 23.13 23.19 530,946 -0.45(-1.92%)
Nov 07, 2012 23.96 24.18 23.52 23.64 362,411 -0.50(-2.06%)
Nov 06, 2012 24.43 24.72 23.91 24.14 727,161 -0.12(-0.51%)
Nov 05, 2012 24.25 24.53 23.97 24.26 201,138 -0.03(-0.12%)
Nov 02, 2012 24.85 24.99 24.23 24.29 244,254 -0.41(-1.66%)
Nov 01, 2012 24.45 25.07 24.01 24.70 334,039 +0.22(+0.90%)
Oct 31, 2012 23.78 24.65 23.78 24.48 387,983 -0.10(-0.39%)
Oct 26, 2012 24.18 24.58 24.58 24.58 361,600 +0.50(+2.10%)
Oct 25, 2012 25.16 25.37 23.85 24.07 399,472 -0.99(-3.97%)
Oct 24, 2012 25.44 25.44 24.43 25.07 382,270 -0.13(-0.52%)
Oct 23, 2012 25.51 25.54 24.68 25.20 343,586 -0.27(-1.06%)
Oct 19, 2012 25.78 25.81 25.09 25.47 604,011 -0.33(-1.28%)
Oct 18, 2012 25.95 26.01 25.72 25.80 273,314 -0.03(-0.11%)
Oct 17, 2012 25.33 25.92 25.23 25.83 281,088 +0.55(+2.17%)
Oct 16, 2012 25.10 25.32 24.86 25.28 261,912 +0.23(+0.91%)
Oct 15, 2012 25.09 25.09 24.59 25.05 281,866 +0.15(+0.59%)
Oct 12, 2012 25.32 25.46 24.84 24.91 341,411 -0.41(-1.62%)
Oct 11, 2012 25.65 25.72 25.05 25.32 482,358 -0.06(-0.23%)
Oct 10, 2012 25.44 25.60 25.23 25.37 650,647 -0.10(-0.40%)
Oct 09, 2012 25.73 25.73 25.21 25.48 398,006 -0.12(-0.49%)
Oct 08, 2012 25.89 25.89 25.36 25.60 268,503 -0.29(-1.10%)
Oct 05, 2012 26.00 26.18 25.61 25.89 373,982 +0.15(+0.57%)
Oct 04, 2012 25.98 25.98 25.51 25.74 355,983 -0.05(-0.20%)
Oct 03, 2012 25.46 26.00 25.35 25.79 502,016 +0.37(+1.47%)
Oct 02, 2012 25.42 25.52 25.03 25.42 483,589 +0.17(+0.67%)
Oct 01, 2012 25.71 25.71 25.11 25.25 471,059 -0.35(-1.37%)
Sep 28, 2012 25.99 25.99 25.56 25.60 212,984 -0.38(-1.46%)
Sep 27, 2012 25.82 26.11 25.39 25.98 320,345 +0.18(+0.71%)
Sep 26, 2012 26.08 26.08 25.56 25.80 265,848 -0.16(-0.62%)
Sep 25, 2012 26.45 26.88 25.92 25.96 302,526 -0.34(-1.28%)
Sep 24, 2012 26.38 26.62 26.13 26.30 457,388 -0.24(-0.91%)
Sep 21, 2012 27.19 27.19 26.41 26.54 680,978 -0.49(-1.81%)
Sep 20, 2012 27.14 27.15 26.77 27.03 152,025 -0.12(-0.43%)
Sep 19, 2012 26.92 27.68 26.82 27.14 538,154 +0.32(+1.20%)
Sep 18, 2012 27.11 27.13 26.43 26.82 285,154 -0.21(-0.78%)
Sep 17, 2012 27.15 27.35 26.25 27.04 411,046 -0.22(-0.81%)
Sep 14, 2012 26.95 27.31 26.76 27.25 489,682 +0.34(+1.28%)
Sep 13, 2012 25.67 26.95 25.67 26.91 756,701 +0.91(+3.52%)
Sep 12, 2012 25.97 26.15 25.68 26.00 236,246 +0.16(+0.62%)
Sep 11, 2012 25.73 26.27 25.59 25.84 514,574 +0.18(+0.71%)
Sep 10, 2012 25.23 25.67 24.94 25.65 479,704 +0.47(+1.86%)
Sep 07, 2012 24.87 25.18 24.71 25.18 237,659 +0.41(+1.65%)
Sep 06, 2012 24.53 24.87 24.36 24.77 329,402 +0.42(+1.74%)
Sep 05, 2012 24.42 24.56 24.12 24.35 287,052 +0.08(+0.33%)
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.