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 (%)
Jul 31, 2007 37.68 37.86 37.19 37.20 584,674 -0.43(-1.15%)
Jul 30, 2007 37.60 37.65 37.26 37.63 1,050,591 -0.09(-0.24%)
Jul 27, 2007 37.99 38.41 37.54 37.72 1,060,918 -0.62(-1.61%)
Jul 26, 2007 39.19 39.20 37.76 38.34 1,271,857 -0.98(-2.50%)
Jul 25, 2007 39.25 39.39 38.88 39.32 526,510 -0.25(-0.63%)
Jul 24, 2007 40.19 40.19 39.54 39.58 716,188 -0.67(-1.65%)
Jul 23, 2007 40.06 40.42 40.01 40.24 486,418 +0.27(+0.68%)
Jul 20, 2007 40.41 40.45 39.85 39.97 418,232 -0.40(-1.00%)
Jul 19, 2007 40.67 40.67 40.30 40.37 290,514 -0.25(-0.62%)
Jul 18, 2007 40.87 40.87 40.42 40.62 387,251 -0.27(-0.66%)
Jul 17, 2007 40.81 41.12 40.62 40.89 238,425 +0.20(+0.49%)
Jul 16, 2007 40.52 40.89 40.43 40.69 351,412 +0.18(+0.44%)
Jul 13, 2007 40.74 40.83 40.47 40.52 459,994 -0.28(-0.68%)
Jul 12, 2007 40.39 40.79 40.38 40.79 364,320 +0.41(+1.01%)
Jul 11, 2007 40.20 40.44 40.10 40.38 625,677 +0.18(+0.46%)
Jul 10, 2007 40.76 40.76 40.18 40.20 650,583 -0.59(-1.44%)
Jul 09, 2007 40.98 40.98 40.72 40.79 457,716 -0.19(-0.47%)
Jul 06, 2007 41.10 41.10 40.73 40.98 871,544 -0.13(-0.30%)
Jul 05, 2007 40.57 41.16 40.54 41.10 696,294 +0.54(+1.33%)
Jul 03, 2007 40.80 40.89 40.52 40.56 385,277 -0.22(-0.55%)
Jul 02, 2007 40.56 40.81 40.50 40.79 887,338 +0.22(+0.55%)
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%)
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.