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 (%)
Sep 30, 2010 22.43 22.78 22.20 22.42 466,579 +0.11(+0.47%)
Sep 29, 2010 22.21 22.54 22.20 22.32 386 +0.01(+0.03%)
Sep 28, 2010 22.16 22.34 21.72 22.31 7,877 +0.17(+0.76%)
Sep 27, 2010 22.22 22.40 22.08 22.14 465,899 -0.09(-0.39%)
Sep 24, 2010 21.80 22.42 21.78 22.23 572,177 +0.73(+3.41%)
Sep 23, 2010 21.66 21.88 21.48 21.49 167 -0.30(-1.39%)
Sep 22, 2010 22.18 22.29 21.61 21.80 351,577 -0.38(-1.70%)
Sep 21, 2010 22.24 22.52 22.06 22.17 2,740 -0.07(-0.33%)
Sep 20, 2010 21.75 22.25 21.75 22.25 385,957 +0.58(+2.67%)
Sep 17, 2010 21.67 21.82 21.54 21.67 728,418 -0.09(-0.43%)
Sep 15, 2010 21.62 21.80 21.31 21.76 1,219 +0.07(+0.34%)
Sep 14, 2010 21.78 21.80 21.52 21.69 4,028 -0.03(-0.15%)
Sep 13, 2010 21.65 21.89 21.56 21.72 698,974 +0.32(+1.51%)
Sep 10, 2010 21.14 21.47 21.10 21.40 473,446 +0.35(+1.66%)
Sep 09, 2010 21.37 21.43 20.90 21.05 1,776 -0.02(-0.10%)
Sep 08, 2010 21.37 21.47 21.00 21.07 9,036 -0.31(-1.45%)
Sep 07, 2010 21.51 21.65 21.29 21.38 1,662 -0.30(-1.37%)
Sep 03, 2010 21.18 21.78 21.18 21.68 1,070,217 +0.69(+3.30%)
Sep 02, 2010 20.50 21.01 20.50 20.98 5,202 +0.51(+2.50%)
Sep 01, 2010 19.98 20.52 19.97 20.47 1,164,763 +0.73(+3.68%)
Aug 31, 2010 19.74 20.05 19.66 19.74 7,363 -0.26(-1.28%)
Aug 30, 2010 20.26 20.47 19.99 20.00 449,380 -0.32(-1.59%)
Aug 27, 2010 20.32 20.40 19.70 20.32 564,829 +0.43(+2.17%)
Aug 26, 2010 20.00 20.10 19.81 19.89 742,376 -0.08(-0.40%)
Aug 25, 2010 19.60 20.05 19.36 19.97 326 +0.27(+1.36%)
Aug 24, 2010 19.60 19.87 19.32 19.70 703 -0.22(-1.11%)
Aug 23, 2010 20.37 20.43 19.89 19.93 379,227 -0.23(-1.13%)
Aug 20, 2010 20.37 20.42 19.95 20.15 483,659 -0.33(-1.60%)
Aug 19, 2010 20.93 20.93 20.33 20.48 1,028 -0.61(-2.91%)
Aug 18, 2010 20.98 21.37 20.81 21.09 356,166 +0.07(+0.32%)
Aug 17, 2010 21.15 21.29 20.97 21.03 5,233 +0.13(+0.61%)
Aug 16, 2010 20.79 21.09 20.73 20.90 464,384 -0.03(-0.13%)
Aug 13, 2010 20.93 21.13 20.73 20.93 893,710 -0.21(-1.01%)
Aug 12, 2010 20.97 21.24 20.86 21.14 741,277 -0.17(-0.78%)
Aug 11, 2010 21.64 21.64 21.09 21.31 1,125,897 -0.63(-2.89%)
Aug 10, 2010 21.74 22.18 21.73 21.94 3,010 +0.07(+0.31%)
Aug 09, 2010 21.76 21.94 21.64 21.88 405,769 +0.27(+1.24%)
Aug 06, 2010 21.61 21.90 21.25 21.61 706,480 -0.39(-1.76%)
Aug 05, 2010 21.94 22.15 21.84 22.00 413,492 -0.15(-0.66%)
Aug 04, 2010 22.12 22.32 22.00 22.14 512,409 +0.09(+0.42%)
Aug 03, 2010 22.44 22.44 21.94 22.05 773 -0.42(-1.87%)
Aug 02, 2010 21.48 22.88 21.32 22.47 2,275,147 +1.26(+5.95%)
Jul 30, 2010 21.21 21.28 20.66 21.21 711,146 +0.05(+0.25%)
Jul 29, 2010 21.18 22.17 21.06 21.15 2,200 +0.08(+0.38%)
Jul 28, 2010 21.39 21.69 20.95 21.07 487,655 -0.39(-1.81%)
Jul 27, 2010 21.61 21.75 21.28 21.46 931 -0.10(-0.46%)
Jul 26, 2010 20.88 21.60 20.88 21.56 822,111 +0.74(+3.56%)
Jul 23, 2010 20.52 20.91 20.49 20.82 964,312 +0.25(+1.23%)
Jul 22, 2010 20.31 20.79 20.31 20.57 750 +0.45(+2.22%)
Jul 21, 2010 20.68 20.73 20.07 20.12 432,758 -0.43(-2.11%)
Jul 20, 2010 20.16 20.57 19.98 20.55 1,088,943 +0.13(+0.62%)
Jul 19, 2010 20.51 20.77 20.25 20.43 753,025 +0.01(+0.03%)
Jul 16, 2010 20.42 21.43 20.37 20.42 740,638 -1.14(-5.27%)
Jul 15, 2010 21.37 21.70 21.19 21.56 691,593 +0.18(+0.84%)
Jul 14, 2010 21.35 21.50 21.17 21.37 1,359 -0.01(-0.06%)
Jul 13, 2010 21.13 21.49 21.09 21.39 3,709 +0.47(+2.24%)
Jul 12, 2010 21.05 21.15 20.82 20.92 363,018 -0.25(-1.20%)
Jul 09, 2010 21.17 21.25 20.95 21.17 413,762 +0.13(+0.63%)
Jul 08, 2010 20.65 21.11 20.65 21.04 2,729 +0.60(+2.94%)
Jul 07, 2010 20.27 20.51 20.07 20.44 1,018,614 +0.18(+0.89%)
Jul 06, 2010 20.93 20.97 20.07 20.26 3,242 -0.37(-1.78%)
Jul 02, 2010 20.63 21.09 20.53 20.63 753,981 -0.41(-1.94%)
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.