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, 2008 10.81 11.27 10.73 11.27 915,317 +0.46(+4.26%)
Dec 30, 2008 10.75 10.85 10.54 10.81 678,356 +0.11(+0.98%)
Dec 29, 2008 10.75 10.81 10.45 10.71 464,734 -0.01(-0.12%)
Dec 26, 2008 10.66 10.79 10.44 10.72 304,774 +0.13(+1.24%)
Dec 24, 2008 10.90 10.90 10.46 10.59 207,498 -0.06(-0.56%)
Dec 23, 2008 11.24 11.24 10.53 10.65 557,431 -0.36(-3.23%)
Dec 22, 2008 11.02 11.18 10.69 11.00 652,085 -0.06(-0.54%)
Dec 19, 2008 10.80 11.33 10.70 11.06 859,968 +0.37(+3.45%)
Dec 18, 2008 10.94 11.31 10.53 10.69 608,164 -0.33(-2.99%)
Dec 17, 2008 10.54 11.11 10.48 11.02 863,451 +0.36(+3.40%)
Dec 16, 2008 10.19 10.67 10.05 10.66 994,069 +0.55(+5.47%)
Dec 15, 2008 10.40 10.63 9.943 10.11 1,097,648 -0.30(-2.85%)
Dec 12, 2008 10.01 10.51 10.01 10.40 696,180 +0.12(+1.15%)
Dec 11, 2008 10.71 10.86 10.17 10.29 904,240 -0.48(-4.46%)
Dec 10, 2008 10.88 11.23 10.61 10.77 687,407 -0.10(-0.91%)
Dec 09, 2008 11.02 11.40 10.68 10.87 789,808 -0.46(-4.07%)
Dec 08, 2008 11.03 11.46 10.96 11.33 659,099 +0.38(+3.43%)
Dec 05, 2008 10.42 11.02 10.10 10.95 692,927 +0.42(+4.00%)
Dec 04, 2008 10.71 11.29 10.38 10.53 802,881 -0.32(-2.91%)
Dec 03, 2008 10.36 10.88 10.12 10.85 577,939 +0.20(+1.92%)
Dec 02, 2008 10.23 10.68 10.04 10.64 763,741 +0.63(+6.32%)
Dec 01, 2008 10.40 10.60 9.989 10.01 1,476,345 -0.62(-5.82%)
Nov 28, 2008 10.39 10.74 10.38 10.63 355,719 +0.28(+2.74%)
Nov 26, 2008 9.469 10.40 9.383 10.34 707,161 +0.74(+7.68%)
Nov 25, 2008 9.528 9.673 9.219 9.607 930,015 +0.26(+2.75%)
Nov 24, 2008 8.264 9.449 8.264 9.351 1,375,649 +1.01(+12.16%)
Nov 21, 2008 8.692 8.692 7.941 8.336 1,650,197 -0.18(-2.16%)
Nov 20, 2008 9.351 9.515 8.481 8.521 935,187 -0.91(-9.64%)
Nov 19, 2008 10.28 10.44 9.364 9.430 807,982 -0.90(-8.67%)
Nov 18, 2008 10.17 10.46 10.05 10.33 863,087 +0.00(+0.00%)
Nov 17, 2008 10.49 10.54 10.03 10.33 642,990 -0.28(-2.67%)
Nov 14, 2008 10.97 11.13 10.35 10.61 0 -0.53(-4.79%)
Nov 13, 2008 10.81 11.14 10.02 11.14 918,841 +0.47(+4.44%)
Nov 12, 2008 11.02 11.19 10.64 10.67 882,557 -0.57(-5.10%)
Nov 11, 2008 11.56 11.56 10.63 11.24 1,448,829 -0.51(-4.32%)
Nov 10, 2008 12.30 12.31 11.57 11.75 800,373 -0.39(-3.20%)
Nov 07, 2008 12.25 12.30 11.83 12.14 0 -0.09(-0.70%)
Nov 06, 2008 13.24 13.29 12.12 12.22 982,058 -1.15(-8.62%)
Nov 05, 2008 13.83 14.11 13.29 13.37 670,642 -0.45(-3.24%)
Nov 04, 2008 13.83 14.21 13.65 13.82 974,921 +0.16(+1.16%)
Nov 03, 2008 12.74 13.72 12.74 13.66 782,384 +0.91(+7.12%)
Oct 31, 2008 12.06 13.00 12.02 12.75 1,054,585 +0.68(+5.67%)
Oct 30, 2008 12.04 12.20 11.55 12.07 939,644 +0.32(+2.69%)
Oct 29, 2008 9.937 12.36 9.937 11.75 979,390 -0.72(-5.80%)
Oct 28, 2008 11.15 12.48 10.91 12.48 2,200,084 +1.49(+13.61%)
Oct 27, 2008 11.39 11.81 10.98 10.98 1,705,955 -0.53(-4.63%)
Oct 24, 2008 11.50 11.73 11.07 11.52 1,069,205 -0.30(-2.56%)
Oct 23, 2008 12.02 12.25 11.06 11.82 1,075,506 -0.28(-2.34%)
Oct 22, 2008 12.10 12.36 11.81 12.10 1,345,825 -0.38(-3.01%)
Oct 21, 2008 12.72 12.89 12.39 12.48 777,393 -0.32(-2.47%)
Oct 20, 2008 12.79 12.90 12.43 12.79 1,062,046 +0.13(+0.99%)
Oct 17, 2008 12.90 13.12 12.50 12.67 838,948 -0.47(-3.61%)
Oct 16, 2008 13.11 13.19 11.82 13.14 1,096,202 -0.01(-0.10%)
Oct 15, 2008 14.10 14.14 13.16 13.16 742,131 -1.17(-8.14%)
Oct 14, 2008 14.61 14.98 13.91 14.32 1,068,259 +0.10(+0.69%)
Oct 13, 2008 13.99 14.22 13.39 14.22 927,283 +0.86(+6.40%)
Oct 10, 2008 13.01 13.81 12.43 13.37 0 -0.03(-0.25%)
Oct 09, 2008 14.33 14.70 13.40 13.40 1,058,371 -1.07(-7.42%)
Oct 08, 2008 15.07 15.07 14.10 14.47 1,846,800 -0.82(-5.34%)
Oct 07, 2008 16.26 16.36 15.28 15.29 1,228,704 -0.81(-5.03%)
Oct 06, 2008 16.29 16.29 15.47 16.10 1,306,553 -0.49(-2.98%)
Oct 03, 2008 17.69 17.90 16.44 16.59 0 -0.89(-5.08%)
Oct 02, 2008 18.17 18.31 17.43 17.48 701,887 -0.79(-4.32%)
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.