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 30, 2008 18.77 18.89 18.44 18.63 640,425 -0.19(-1.01%)
Jun 27, 2008 19.25 19.35 18.77 18.82 1,451,040 -0.43(-2.26%)
Jun 26, 2008 19.41 19.42 19.16 19.25 1,093,965 -0.20(-1.02%)
Jun 25, 2008 18.87 19.60 18.77 19.45 1,339,695 +0.61(+3.25%)
Jun 24, 2008 18.71 19.02 18.65 18.84 900,532 +0.07(+0.35%)
Jun 23, 2008 19.07 19.09 18.65 18.77 763,255 -0.29(-1.52%)
Jun 20, 2008 19.63 19.75 18.80 19.06 1,056,046 -0.13(-0.69%)
Jun 19, 2008 19.27 19.38 19.01 19.19 909,685 -0.03(-0.17%)
Jun 18, 2008 19.66 19.80 19.09 19.23 1,595,376 -0.57(-2.86%)
Jun 17, 2008 20.11 20.15 19.60 19.79 767,050 -0.25(-1.25%)
Jun 16, 2008 20.10 20.26 19.89 20.04 489,779 -0.22(-1.07%)
Jun 13, 2008 20.08 20.28 19.93 20.26 936,209 +0.28(+1.38%)
Jun 12, 2008 19.92 20.06 19.72 19.99 1,618,441 +0.16(+0.83%)
Jun 11, 2008 20.27 20.27 19.82 19.82 924,511 -0.53(-2.62%)
Jun 10, 2008 20.45 20.54 20.22 20.35 1,082,589 -0.04(-0.19%)
Jun 09, 2008 20.94 20.97 20.22 20.39 1,815,253 -0.62(-2.95%)
Jun 06, 2008 21.48 21.74 20.76 21.01 1,796,644 -0.71(-3.27%)
Jun 05, 2008 21.89 22.07 21.52 21.72 925,842 -0.13(-0.57%)
Jun 04, 2008 21.82 22.11 21.68 21.85 605,007 +0.09(+0.39%)
Jun 03, 2008 21.68 22.08 21.53 21.76 1,749,041 -0.05(-0.24%)
Jun 02, 2008 21.62 21.87 21.50 21.82 848,914 +0.21(+0.98%)
May 30, 2008 21.95 21.95 21.51 21.60 776,466 -0.17(-0.79%)
May 29, 2008 21.78 21.93 21.26 21.78 1,227,887 +0.09(+0.39%)
May 28, 2008 22.16 22.22 21.59 21.69 820,418 -0.34(-1.55%)
May 27, 2008 21.58 22.07 21.58 22.03 646,483 +0.35(+1.61%)
May 26, 2008 22.24 22.27 21.67 21.68 0 +0.00(+0.00%)
May 23, 2008 22.24 22.27 21.67 21.68 580,631 -0.70(-3.12%)
May 22, 2008 22.39 22.63 22.12 22.38 589,474 +0.11(+0.47%)
May 21, 2008 22.52 22.68 22.20 22.28 926,034 -0.30(-1.34%)
May 20, 2008 22.88 22.96 22.49 22.58 685,543 -0.26(-1.15%)
May 19, 2008 22.30 23.28 22.30 22.84 1,022,629 +0.45(+2.00%)
May 16, 2008 22.69 22.89 22.19 22.40 700,567 -0.21(-0.93%)
May 15, 2008 22.64 22.64 22.19 22.61 852,128 +0.05(+0.20%)
May 14, 2008 22.58 22.88 22.40 22.56 773,038 +0.16(+0.71%)
May 13, 2008 22.59 22.78 22.18 22.40 1,232,888 -0.27(-1.19%)
May 12, 2008 22.68 23.03 22.35 22.67 1,446,126 +0.15(+0.67%)
May 09, 2008 22.40 22.78 22.40 22.52 327,141 -0.10(-0.44%)
May 08, 2008 22.22 22.90 22.18 22.62 1,111,281 +0.48(+2.17%)
May 07, 2008 22.39 22.55 22.11 22.14 769,165 -0.29(-1.29%)
May 06, 2008 21.97 22.50 21.96 22.43 566,692 +0.20(+0.89%)
May 05, 2008 22.16 22.45 21.94 22.23 1,132,804 -0.25(-1.11%)
May 02, 2008 22.47 22.54 22.13 22.48 1,351,937 +0.09(+0.41%)
May 01, 2008 21.63 22.49 21.22 22.39 1,268,754 +1.05(+4.91%)
Apr 30, 2008 21.75 21.93 21.28 21.34 1,322,696 -0.38(-1.73%)
Apr 29, 2008 21.07 21.83 20.94 21.72 1,168,518 +0.59(+2.77%)
Apr 28, 2008 21.07 21.24 20.85 21.13 904,731 +0.00(+0.00%)
Apr 25, 2008 21.10 21.35 20.78 21.13 1,425,834 -0.07(-0.31%)
Apr 24, 2008 20.83 21.32 20.10 21.20 2,876,664 +0.29(+1.39%)
Apr 23, 2008 20.79 21.24 20.42 20.91 3,563,682 -0.29(-1.37%)
Apr 22, 2008 23.99 24.03 21.09 21.20 6,833,500 -3.39(-13.79%)
Apr 21, 2008 24.57 24.67 24.19 24.59 653,333 +0.02(+0.08%)
Apr 18, 2008 23.99 24.92 23.99 24.57 476,209 +0.17(+0.70%)
Apr 17, 2008 24.57 24.57 24.23 24.40 470,792 -0.16(-0.64%)
Apr 16, 2008 24.13 24.65 24.13 24.55 690,479 +0.50(+2.08%)
Apr 15, 2008 24.23 24.30 24.00 24.05 759,528 -0.16(-0.65%)
Apr 14, 2008 24.16 24.35 24.02 24.21 928,426 +0.01(+0.05%)
Apr 11, 2008 24.44 24.54 24.16 24.20 612,215 -0.45(-1.82%)
Apr 10, 2008 24.86 24.86 24.56 24.65 687,334 -0.04(-0.16%)
Apr 09, 2008 25.44 25.61 24.68 24.69 1,034,494 -0.86(-3.35%)
Apr 08, 2008 25.71 25.76 25.29 25.54 927,801 -0.16(-0.64%)
Apr 07, 2008 25.87 25.87 25.61 25.71 784,526 +0.03(+0.13%)
Apr 04, 2008 25.77 25.80 25.26 25.67 815,962 -0.08(-0.31%)
Apr 03, 2008 26.11 26.17 25.67 25.75 721,992 -0.36(-1.36%)
Apr 02, 2008 25.37 26.23 25.35 26.11 1,257,885 +0.63(+2.48%)
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.