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, 2008 17.13 18.14 16.23 16.83 1,751,318 -0.40(-2.29%)
Jul 30, 2008 16.37 17.35 16.34 17.23 2,201,639 -1.07(-5.87%)
Jul 29, 2008 17.42 18.37 17.36 18.30 876,349 +0.80(+4.55%)
Jul 28, 2008 17.77 17.99 17.48 17.50 678,843 -0.34(-1.92%)
Jul 25, 2008 18.06 18.16 17.63 17.84 758,954 -0.27(-1.49%)
Jul 24, 2008 18.66 18.99 18.10 18.11 1,146,003 -0.68(-3.64%)
Jul 23, 2008 17.79 19.02 17.65 18.80 1,705,852 +1.01(+5.66%)
Jul 22, 2008 16.74 17.81 16.55 17.79 1,650,843 +0.97(+5.80%)
Jul 21, 2008 16.46 16.84 16.46 16.82 1,067,346 +0.25(+1.51%)
Jul 18, 2008 16.88 16.88 15.84 16.57 1,485,952 +0.25(+1.53%)
Jul 17, 2008 15.96 16.32 15.64 16.32 1,095,490 +0.38(+2.35%)
Jul 16, 2008 15.48 16.03 15.16 15.94 2,223,459 +0.49(+3.20%)
Jul 15, 2008 15.65 15.72 15.35 15.45 1,950,185 -0.40(-2.49%)
Jul 14, 2008 16.11 16.11 15.77 15.84 1,023,250 -0.07(-0.45%)
Jul 11, 2008 16.04 16.17 15.66 15.92 1,412,800 -0.30(-1.87%)
Jul 10, 2008 16.55 16.60 15.96 16.22 1,973,577 -0.37(-2.22%)
Jul 09, 2008 17.11 17.14 16.55 16.59 1,300,835 -0.55(-3.23%)
Jul 08, 2008 17.43 17.48 16.92 17.14 1,893,596 -0.32(-1.85%)
Jul 07, 2008 17.92 17.92 17.23 17.46 1,242,226 -0.36(-2.03%)
Jul 04, 2008 17.92 18.02 17.75 17.83 644,674 +0.00(+0.00%)
Jul 03, 2008 17.92 18.02 17.75 17.83 644,674 +0.04(+0.22%)
Jul 02, 2008 18.10 18.38 17.76 17.79 1,236,348 -0.27(-1.50%)
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.