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 (%)
Jun 29, 2007 40.68 40.96 40.38 40.56 627,500 -0.12(-0.29%)
Jun 28, 2007 40.91 40.96 40.56 40.68 334,859 -0.23(-0.56%)
Jun 27, 2007 40.40 40.98 40.37 40.91 417,320 +0.37(+0.91%)
Jun 26, 2007 40.50 40.83 40.47 40.54 445,111 +0.09(+0.23%)
Jun 25, 2007 40.79 41.06 40.43 40.45 403,349 -0.33(-0.81%)
Jun 22, 2007 41.60 41.66 40.78 40.78 1,103,895 -0.82(-1.98%)
Jun 21, 2007 40.27 41.67 40.27 41.60 485,203 +0.20(+0.48%)
Jun 20, 2007 40.65 41.74 40.42 41.41 944,591 +0.78(+1.91%)
Jun 19, 2007 40.58 40.66 40.39 40.63 525,751 -0.05(-0.11%)
Jun 18, 2007 40.77 40.82 40.61 40.67 524,992 -0.09(-0.23%)
Jun 15, 2007 40.89 40.92 40.71 40.77 499,479 -0.02(-0.05%)
Jun 14, 2007 40.71 40.91 40.37 40.79 465,006 +0.07(+0.18%)
Jun 13, 2007 40.85 40.99 40.60 40.71 523,777 -0.01(-0.02%)
Jun 12, 2007 41.06 41.28 40.65 40.72 815,051 -0.35(-0.85%)
Jun 11, 2007 41.22 41.25 41.02 41.07 444,504 -0.18(-0.45%)
Jun 08, 2007 41.22 41.35 41.05 41.25 554,757 +0.04(+0.10%)
Jun 07, 2007 41.32 41.58 41.12 41.21 621,881 -0.21(-0.51%)
Jun 06, 2007 41.65 41.75 41.39 41.43 549,442 -0.22(-0.54%)
Jun 05, 2007 41.52 41.75 41.27 41.65 544,886 +0.13(+0.30%)
Jun 04, 2007 41.21 41.64 41.21 41.52 366,902 +0.32(+0.77%)
Jun 01, 2007 40.96 41.39 40.96 41.21 352,171 +0.24(+0.59%)
May 31, 2007 40.98 41.20 40.81 40.96 398,186 +0.01(+0.03%)
May 30, 2007 40.55 40.95 40.06 40.95 547,316 +0.40(+0.99%)
May 29, 2007 40.28 41.19 40.08 40.55 682,019 +0.20(+0.49%)
May 25, 2007 40.17 40.45 40.00 40.35 313,598 +0.20(+0.51%)
May 24, 2007 40.52 40.78 40.13 40.15 254,675 -0.34(-0.83%)
May 23, 2007 40.53 40.73 40.42 40.48 279,428 -0.05(-0.11%)
May 22, 2007 40.46 40.60 40.25 40.53 555,213 +0.07(+0.18%)
May 21, 2007 39.86 40.46 39.80 40.46 571,918 +0.60(+1.50%)
May 18, 2007 39.66 40.07 39.66 39.86 521,347 +0.21(+0.53%)
May 17, 2007 39.66 39.93 39.47 39.65 598,949 -0.01(-0.03%)
May 16, 2007 39.20 40.17 39.17 39.66 575,562 +0.47(+1.19%)
May 15, 2007 38.52 39.38 38.48 39.19 740,486 +0.71(+1.85%)
May 14, 2007 38.62 38.73 38.40 38.48 441,619 -0.14(-0.36%)
May 11, 2007 38.82 38.91 38.46 38.62 514,058 -0.18(-0.48%)
May 10, 2007 38.75 39.02 38.49 38.80 340,022 +0.05(+0.14%)
May 09, 2007 38.55 38.79 38.39 38.75 418,080 +0.22(+0.58%)
May 08, 2007 38.36 38.55 38.23 38.53 360,675 +0.10(+0.26%)
May 07, 2007 38.39 38.51 38.36 38.43 224,454 +0.09(+0.24%)
May 04, 2007 38.57 38.58 38.31 38.34 404,260 -0.17(-0.44%)
May 03, 2007 38.65 38.66 38.39 38.51 311,927 -0.14(-0.36%)
May 02, 2007 38.59 38.67 38.54 38.65 403,045 +0.06(+0.15%)
May 01, 2007 38.14 38.94 38.12 38.59 837,223 +0.45(+1.17%)
Apr 30, 2007 38.24 38.65 38.13 38.14 528,940 -0.11(-0.28%)
Apr 27, 2007 37.74 38.34 37.74 38.24 406,538 -0.07(-0.17%)
Apr 26, 2007 38.53 38.53 37.88 38.31 729,939 -0.22(-0.58%)
Apr 25, 2007 39.11 39.11 37.86 38.53 1,033,431 -0.88(-2.24%)
Apr 24, 2007 39.31 39.56 39.10 39.42 336,073 +0.16(+0.40%)
Apr 23, 2007 39.32 39.42 39.17 39.26 219,746 -0.05(-0.13%)
Apr 20, 2007 39.04 39.37 39.02 39.31 301,417 +0.43(+1.12%)
Apr 19, 2007 38.90 38.96 38.42 38.88 329,695 -0.09(-0.22%)
Apr 18, 2007 38.82 38.99 38.70 38.96 253,460 +0.14(+0.37%)
Apr 17, 2007 38.54 38.91 38.52 38.82 348,526 +0.26(+0.68%)
Apr 16, 2007 38.29 38.65 38.17 38.55 184,817 +0.35(+0.91%)
Apr 13, 2007 38.21 38.26 38.13 38.21 263,786 -0.02(-0.05%)
Apr 12, 2007 38.09 38.23 37.94 38.23 296,133 +0.16(+0.43%)
Apr 11, 2007 38.23 38.24 37.95 38.06 328,025 -0.11(-0.29%)
Apr 10, 2007 38.13 38.20 38.09 38.17 176,009 +0.01(+0.02%)
Apr 09, 2007 38.27 38.27 38.07 38.17 275,328 -0.02(-0.05%)
Apr 05, 2007 37.96 38.20 37.84 38.19 173,580 +0.19(+0.50%)
Apr 04, 2007 38.17 38.23 37.91 37.99 280,036 -0.16(-0.43%)
Apr 03, 2007 38.14 38.26 38.11 38.16 319,065 +0.02(+0.05%)
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.