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 (%)
May 28, 2010 22.44 22.99 22.22 22.44 619,814 -0.39(-1.73%)
May 27, 2010 22.44 22.86 22.33 22.83 522,371 +0.81(+3.70%)
May 26, 2010 22.56 22.70 21.89 22.02 609,586 -0.23(-1.05%)
May 25, 2010 21.66 22.25 21.49 22.25 592 +0.01(+0.06%)
May 24, 2010 22.24 22.54 21.97 22.24 442,935 -0.15(-0.68%)
May 21, 2010 21.43 22.46 21.34 22.39 867,109 +0.51(+2.33%)
May 20, 2010 21.64 22.26 21.55 21.88 532,163 -0.88(-3.85%)
May 19, 2010 22.65 22.95 22.38 22.75 460,875 +0.01(+0.03%)
May 18, 2010 23.53 23.81 22.63 22.75 636 -0.20(-0.87%)
May 17, 2010 22.81 23.05 22.51 22.95 513,122 +0.25(+1.08%)
May 14, 2010 22.70 22.96 22.40 22.70 319,325 -0.39(-1.69%)
May 13, 2010 23.68 23.81 23.03 23.09 232,306 -0.53(-2.25%)
May 12, 2010 23.24 23.65 23.01 23.62 351,608 +0.42(+1.83%)
May 11, 2010 23.47 23.64 23.10 23.20 349,445 -0.12(-0.51%)
May 10, 2010 23.09 23.32 23.01 23.32 486,001 +1.35(+6.13%)
May 07, 2010 22.54 22.54 21.58 21.97 628,267 -0.33(-1.46%)
May 06, 2010 22.30 23.41 21.37 22.30 150 -1.00(-4.30%)
May 05, 2010 23.17 23.42 23.14 23.30 443,323 -0.14(-0.59%)
May 04, 2010 23.94 23.94 23.30 23.44 428,170 -0.89(-3.65%)
May 03, 2010 24.00 24.45 23.82 24.33 483,209 +0.49(+2.06%)
Apr 30, 2010 24.70 24.97 23.83 23.84 521,748 -0.74(-3.02%)
Apr 29, 2010 24.25 24.82 24.17 24.58 451,858 +0.52(+2.18%)
Apr 28, 2010 24.92 25.12 23.23 24.05 1,221,807 -0.64(-2.58%)
Apr 27, 2010 25.04 25.21 24.50 24.69 592,199 -0.39(-1.56%)
Apr 26, 2010 24.66 25.26 24.66 25.08 336,493 +0.47(+1.91%)
Apr 23, 2010 24.59 24.66 24.26 24.61 287,090 +0.06(+0.24%)
Apr 22, 2010 24.37 24.68 24.09 24.55 324,827 +0.06(+0.24%)
Apr 21, 2010 24.49 24.53 24.24 24.49 2,841 +0.19(+0.79%)
Apr 20, 2010 23.84 24.45 23.84 24.30 1,866 +0.56(+2.38%)
Apr 19, 2010 23.86 23.95 23.41 23.74 393,581 -0.15(-0.64%)
Apr 16, 2010 24.07 24.54 23.79 23.89 561,387 -0.25(-1.04%)
Apr 15, 2010 23.87 24.18 23.78 24.14 289,155 +0.30(+1.25%)
Apr 14, 2010 23.48 23.86 23.38 23.84 285,854 +0.47(+2.02%)
Apr 13, 2010 23.13 23.45 23.09 23.37 180,086 +0.25(+1.09%)
Apr 12, 2010 23.22 23.24 23.01 23.12 222,743 -0.05(-0.20%)
Apr 09, 2010 23.00 23.36 22.78 23.17 887,182 +0.19(+0.84%)
Apr 08, 2010 22.97 23.03 22.69 22.97 182,699 -0.07(-0.29%)
Apr 07, 2010 23.04 23.07 22.78 23.04 253,366 -0.13(-0.57%)
Apr 06, 2010 23.19 23.34 23.05 23.17 236,469 -0.13(-0.54%)
Apr 05, 2010 23.13 23.48 23.13 23.30 190,624 +0.23(+1.01%)
Apr 01, 2010 23.07 23.07 23.07 23.07 430,219 +0.24(+1.05%)
Mar 31, 2010 22.87 23.23 22.81 22.83 380,299 -0.09(-0.41%)
Mar 30, 2010 22.77 23.05 22.71 22.92 254,986 +0.14(+0.61%)
Mar 29, 2010 22.85 23.01 22.69 22.78 140,908 -0.07(-0.29%)
Mar 26, 2010 22.98 23.23 22.69 22.85 226,458 -0.06(-0.26%)
Mar 25, 2010 23.04 23.14 22.85 22.91 260,923 +0.09(+0.41%)
Mar 24, 2010 23.09 23.14 22.54 22.81 420,068 -0.36(-1.57%)
Mar 23, 2010 22.93 23.27 22.85 23.18 287,481 +0.27(+1.16%)
Mar 22, 2010 22.61 22.97 22.45 22.91 229,509 +0.16(+0.70%)
Mar 19, 2010 22.55 23.01 22.55 22.75 863,537 +0.26(+1.15%)
Mar 18, 2010 22.20 22.57 22.07 22.50 353,231 +0.20(+0.89%)
Mar 17, 2010 22.22 22.30 21.83 22.30 369,551 +0.20(+0.90%)
Mar 16, 2010 22.22 22.33 22.00 22.10 631,814 -0.02(-0.09%)
Mar 15, 2010 22.00 22.15 21.97 22.12 261,278 -0.03(-0.12%)
Mar 12, 2010 22.36 22.44 22.00 22.14 176,302 -0.07(-0.30%)
Mar 11, 2010 22.01 22.25 21.86 22.21 179,193 +0.09(+0.42%)
Mar 10, 2010 22.02 22.18 21.83 22.12 245,567 +0.01(+0.06%)
Mar 09, 2010 22.11 22.28 21.83 22.10 352,104 -0.03(-0.15%)
Mar 08, 2010 22.14 22.34 22.04 22.14 401,546 +0.08(+0.36%)
Mar 05, 2010 21.78 22.12 21.72 22.06 462,298 +0.44(+2.06%)
Mar 04, 2010 20.98 22.04 21.46 21.61 741,693 +0.63(+3.00%)
Mar 03, 2010 21.14 21.14 20.81 20.98 200,877 +0.01(+0.06%)
Mar 02, 2010 21.06 21.16 20.85 20.97 503,053 +0.13(+0.60%)
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.