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 28, 2012 25.99 25.99 25.56 25.60 212,984 -0.38(-1.46%)
Sep 27, 2012 25.82 26.11 25.39 25.98 320,345 +0.18(+0.71%)
Sep 26, 2012 26.08 26.08 25.56 25.80 265,848 -0.16(-0.62%)
Sep 25, 2012 26.45 26.88 25.92 25.96 302,526 -0.34(-1.28%)
Sep 24, 2012 26.38 26.62 26.13 26.30 457,388 -0.24(-0.91%)
Sep 21, 2012 27.19 27.19 26.41 26.54 680,978 -0.49(-1.81%)
Sep 20, 2012 27.14 27.15 26.77 27.03 152,025 -0.12(-0.43%)
Sep 19, 2012 26.92 27.68 26.82 27.14 538,154 +0.32(+1.20%)
Sep 18, 2012 27.11 27.13 26.43 26.82 285,154 -0.21(-0.78%)
Sep 17, 2012 27.15 27.35 26.25 27.04 411,046 -0.22(-0.81%)
Sep 14, 2012 26.95 27.31 26.76 27.25 489,682 +0.34(+1.28%)
Sep 13, 2012 25.67 26.95 25.67 26.91 756,701 +0.91(+3.52%)
Sep 12, 2012 25.97 26.15 25.68 26.00 236,246 +0.16(+0.62%)
Sep 11, 2012 25.73 26.27 25.59 25.84 514,574 +0.18(+0.71%)
Sep 10, 2012 25.23 25.67 24.94 25.65 479,704 +0.47(+1.86%)
Sep 07, 2012 24.87 25.18 24.71 25.18 237,659 +0.41(+1.65%)
Sep 06, 2012 24.53 24.87 24.36 24.77 329,402 +0.42(+1.74%)
Sep 05, 2012 24.42 24.56 24.12 24.35 287,052 +0.08(+0.33%)
Sep 04, 2012 23.86 24.42 23.47 24.27 394,673 +0.45(+1.90%)
Aug 31, 2012 23.81 23.97 23.54 23.82 194,448 +0.12(+0.49%)
Aug 30, 2012 24.00 24.20 23.65 23.70 247,552 -0.42(-1.73%)
Aug 29, 2012 23.60 24.29 23.35 24.12 453,544 +0.51(+2.15%)
Aug 27, 2012 23.70 23.92 23.53 23.61 253,561 -0.04(-0.15%)
Aug 24, 2012 23.59 23.94 23.51 23.65 353,395 +0.01(+0.03%)
Aug 23, 2012 24.17 24.28 23.62 23.64 254,043 -0.56(-2.30%)
Aug 22, 2012 24.35 24.48 24.09 24.20 227,177 -0.20(-0.83%)
Aug 21, 2012 24.27 24.54 24.23 24.40 538,189 +0.23(+0.96%)
Aug 20, 2012 23.70 24.21 23.57 24.17 395,690 +0.38(+1.61%)
Aug 17, 2012 23.94 24.13 23.78 23.78 470,580 -0.22(-0.93%)
Aug 16, 2012 24.13 24.35 23.84 24.01 804,965 -0.18(-0.75%)
Aug 15, 2012 24.42 24.46 24.16 24.19 560,333 -0.40(-1.65%)
Aug 14, 2012 24.93 24.93 24.45 24.59 216,878 -0.12(-0.47%)
Aug 13, 2012 24.74 24.99 24.36 24.71 245,768 -0.09(-0.35%)
Aug 10, 2012 24.64 24.93 24.48 24.80 437,226 +0.05(+0.20%)
Aug 09, 2012 25.02 25.28 24.57 24.75 549,472 -0.33(-1.30%)
Aug 08, 2012 25.31 25.42 24.88 25.07 548,380 -0.12(-0.49%)
Aug 07, 2012 24.60 25.52 24.52 25.19 995,793 +0.80(+3.29%)
Aug 06, 2012 24.34 24.72 24.24 24.39 404,831 +0.04(+0.18%)
Aug 03, 2012 24.39 24.90 24.09 24.35 363,330 +0.45(+1.88%)
Aug 02, 2012 23.78 24.33 23.69 23.90 443,806 -0.08(-0.33%)
Aug 01, 2012 24.01 24.54 23.87 23.98 492,714 +0.09(+0.39%)
Jul 31, 2012 23.84 24.84 23.81 23.88 552,377 +0.00(+0.00%)
Jul 30, 2012 23.29 24.00 23.25 23.88 786,022 +0.56(+2.42%)
Jul 27, 2012 22.61 23.53 22.06 23.32 930,401 +0.73(+3.23%)
Jul 26, 2012 22.89 23.26 21.69 22.59 586,428 +0.21(+0.94%)
Jul 25, 2012 22.66 22.67 22.28 22.38 332,355 -0.09(-0.39%)
Jul 24, 2012 22.92 22.93 22.31 22.47 229,341 -0.39(-1.71%)
Jul 23, 2012 23.48 23.48 22.74 22.86 275,407 -0.94(-3.95%)
Jul 20, 2012 23.89 23.96 23.50 23.80 258,993 -0.14(-0.60%)
Jul 19, 2012 24.41 24.42 23.91 23.94 258,619 -0.36(-1.49%)
Jul 18, 2012 24.17 24.47 23.89 24.30 318,284 +0.12(+0.48%)
Jul 17, 2012 23.86 24.37 23.70 24.19 571,924 +0.48(+2.01%)
Jul 16, 2012 23.56 23.78 23.41 23.71 334,053 +0.20(+0.86%)
Jul 13, 2012 22.92 23.65 22.86 23.51 372,828 +0.62(+2.72%)
Jul 12, 2012 22.52 22.94 22.42 22.89 556,975 +0.17(+0.76%)
Jul 11, 2012 22.17 22.89 22.12 22.71 548,940 +0.52(+2.35%)
Jul 10, 2012 22.58 22.63 22.02 22.19 359,518 -0.19(-0.84%)
Jul 09, 2012 22.61 23.03 22.31 22.38 607,419 -0.33(-1.43%)
Jul 06, 2012 22.81 23.13 22.55 22.71 446,903 -0.37(-1.60%)
Jul 05, 2012 23.30 23.35 23.02 23.08 318,186 -0.31(-1.33%)
Jul 03, 2012 23.55 23.67 23.34 23.39 168,521 -0.11(-0.46%)
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.