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 (%)
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%)
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.