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 (%)
Mar 28, 2013 28.93 29.07 28.39 28.62 500,873 -0.26(-0.91%)
Mar 27, 2013 28.28 29.53 28.27 28.88 661,061 +0.53(+1.87%)
Mar 26, 2013 27.88 28.48 27.88 28.35 897,625 +0.51(+1.83%)
Mar 25, 2013 27.39 27.91 27.30 27.84 701,969 +0.46(+1.69%)
Mar 22, 2013 27.36 27.53 27.28 27.37 283,139 +0.02(+0.08%)
Mar 21, 2013 27.40 27.58 27.21 27.35 309,551 -0.16(-0.60%)
Mar 20, 2013 27.29 27.73 27.28 27.52 452,881 +0.28(+1.02%)
Mar 19, 2013 27.07 27.40 26.84 27.24 567,159 +0.16(+0.61%)
Mar 18, 2013 26.67 27.17 26.59 27.07 593,390 +0.07(+0.25%)
Mar 15, 2013 28.01 28.01 26.93 27.01 683,201 -0.52(-1.88%)
Mar 14, 2013 27.39 27.53 27.23 27.52 363,756 +0.16(+0.57%)
Mar 13, 2013 27.53 27.59 27.29 27.37 668,756 -0.16(-0.60%)
Mar 12, 2013 27.85 27.85 27.49 27.53 771,663 -0.29(-1.05%)
Mar 11, 2013 27.94 27.95 27.66 27.82 955,288 -0.18(-0.64%)
Mar 08, 2013 28.47 29.06 27.44 28.00 1,783,281 -0.28(-1.00%)
Mar 07, 2013 29.17 29.17 27.43 28.29 3,120,695 -1.85(-6.15%)
Mar 06, 2013 30.02 30.66 29.51 30.14 1,095,984 -0.64(-2.09%)
Mar 05, 2013 30.99 31.24 30.62 30.78 596,893 +0.01(+0.02%)
Mar 04, 2013 30.66 31.23 30.61 30.78 917,746 +0.11(+0.37%)
Mar 01, 2013 31.18 31.34 30.43 30.66 819,822 -0.76(-2.43%)
Feb 28, 2013 31.26 31.73 31.14 31.43 808,017 +0.13(+0.41%)
Feb 27, 2013 31.19 31.44 30.86 31.30 606,360 +0.01(+0.05%)
Feb 26, 2013 31.21 31.89 30.90 31.29 1,132,489 -0.24(-0.77%)
Feb 25, 2013 31.88 32.66 31.50 31.53 592,898 -0.14(-0.44%)
Feb 22, 2013 31.96 32.18 31.02 31.67 1,042,726 -0.32(-1.00%)
Feb 21, 2013 32.69 32.75 31.52 31.99 1,226,256 -0.76(-2.33%)
Feb 20, 2013 33.02 34.04 32.39 32.75 2,426,062 +0.60(+1.87%)
Feb 19, 2013 31.07 32.50 31.07 32.15 2,747,787 +1.10(+3.56%)
Feb 15, 2013 30.45 31.83 30.20 31.05 2,993,938 +0.79(+2.59%)
Feb 14, 2013 27.95 30.90 27.79 30.26 2,648,904 +2.13(+7.56%)
Feb 13, 2013 27.82 28.42 27.19 28.13 662,807 -0.04(-0.13%)
Feb 12, 2013 27.90 28.27 27.84 28.17 387,486 +0.39(+1.39%)
Feb 11, 2013 27.13 27.81 27.09 27.79 316,171 +0.67(+2.46%)
Feb 08, 2013 27.16 27.61 26.97 27.12 192,263 -0.01(-0.03%)
Feb 07, 2013 27.22 27.40 26.97 27.13 243,794 -0.08(-0.30%)
Feb 06, 2013 26.83 27.25 26.71 27.21 287,644 +0.46(+1.72%)
Feb 04, 2013 26.85 27.01 26.59 26.75 375,642 -0.17(-0.63%)
Feb 01, 2013 26.93 27.16 26.83 26.92 288,620 +0.06(+0.22%)
Jan 31, 2013 26.81 27.02 26.68 26.86 296,856 -0.02(-0.08%)
Jan 30, 2013 27.13 27.21 26.83 26.88 279,096 -0.27(-1.01%)
Jan 29, 2013 27.13 27.40 26.80 27.16 338,321 -0.06(-0.22%)
Jan 28, 2013 26.92 27.24 26.64 27.22 325,048 +0.36(+1.32%)
Jan 25, 2013 26.46 26.86 26.29 26.86 610,331 +0.62(+2.37%)
Jan 24, 2013 25.38 26.62 24.83 26.24 1,094,227 +0.81(+3.20%)
Jan 23, 2013 25.22 25.56 25.17 25.42 689,331 +0.12(+0.47%)
Jan 22, 2013 25.20 25.30 25.03 25.30 525,788 +0.13(+0.50%)
Jan 18, 2013 25.50 25.58 25.08 25.18 345,403 -0.33(-1.28%)
Jan 17, 2013 25.37 25.56 25.24 25.50 337,213 +0.28(+1.12%)
Jan 16, 2013 25.05 25.38 25.05 25.22 222,611 +0.08(+0.32%)
Jan 15, 2013 24.99 25.18 24.89 25.14 347,808 +0.08(+0.33%)
Jan 14, 2013 24.96 25.27 24.86 25.06 254,108 +0.10(+0.39%)
Jan 11, 2013 25.27 25.49 24.91 24.96 240,136 -0.27(-1.06%)
Jan 10, 2013 25.16 25.34 25.02 25.23 390,622 +0.13(+0.50%)
Jan 09, 2013 25.44 25.44 24.86 25.10 238,553 -0.27(-1.08%)
Jan 08, 2013 25.02 25.47 24.99 25.38 198,013 +0.34(+1.36%)
Jan 07, 2013 25.44 25.55 25.02 25.04 288,162 -0.51(-2.00%)
Jan 04, 2013 25.35 25.67 25.18 25.55 328,923 +0.31(+1.23%)
Jan 03, 2013 25.55 25.64 25.04 25.24 480,775 -0.21(-0.82%)
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.