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 (%)
Jan 29, 2010 30.97 32.03 30.95 30.98 561,285 +0.11(+0.36%)
Jan 28, 2010 31.15 31.54 30.46 30.87 178,133 -0.28(-0.90%)
Jan 27, 2010 31.31 31.73 30.75 31.15 286,227 -0.13(-0.42%)
Jan 26, 2010 31.20 31.66 31.06 31.28 276,733 -0.12(-0.38%)
Jan 25, 2010 31.90 31.92 30.60 31.40 894,833 -0.10(-0.32%)
Jan 22, 2010 31.88 32.68 31.33 31.50 515,526 -0.27(-0.85%)
Jan 21, 2010 33.11 33.84 31.67 31.77 388,826 -1.39(-4.19%)
Jan 20, 2010 33.07 33.49 32.48 33.16 373,887 -0.09(-0.27%)
Jan 19, 2010 33.12 33.64 32.92 33.25 319,963 +0.13(+0.39%)
Jan 15, 2010 33.64 33.12 33.12 33.12 262,800 -0.57(-1.69%)
Jan 14, 2010 33.24 33.85 33.18 33.69 297,648 +0.31(+0.93%)
Jan 13, 2010 33.42 33.59 32.90 33.38 324,630 +0.05(+0.15%)
Jan 12, 2010 33.58 33.58 32.58 33.33 366,059 -0.56(-1.65%)
Jan 11, 2010 33.75 34.39 33.59 33.89 471,959 +0.15(+0.44%)
Jan 08, 2010 33.48 33.77 32.63 33.74 377,664 -0.24(-0.71%)
Jan 07, 2010 32.89 34.03 32.79 33.98 495,733 +1.13(+3.44%)
Jan 06, 2010 31.63 33.49 31.56 32.85 948,247 +1.38(+4.39%)
Jan 05, 2010 31.29 31.62 31.29 31.47 181,923 +0.21(+0.67%)
Jan 04, 2010 31.27 31.29 30.84 31.26 260,676 +0.41(+1.33%)
Dec 31, 2009 31.09 30.85 30.85 30.85 266,100 -0.13(-0.42%)
Dec 30, 2009 30.83 31.25 30.69 30.98 258,984 -0.11(-0.35%)
Dec 29, 2009 31.33 31.52 31.01 31.09 195,737 -0.26(-0.83%)
Dec 28, 2009 31.07 31.54 31.07 31.35 175,116 +0.35(+1.13%)
Dec 24, 2009 31.09 31.16 30.73 31.00 152,941 -0.02(-0.06%)
Dec 23, 2009 30.88 31.20 30.62 31.02 148,647 +0.08(+0.26%)
Dec 22, 2009 30.92 31.23 30.71 30.94 386,667 -0.02(-0.06%)
Dec 21, 2009 30.78 31.38 30.73 30.96 237,840 +0.26(+0.85%)
Dec 18, 2009 30.78 30.92 30.09 30.70 463,609 -0.02(-0.07%)
Dec 17, 2009 31.15 31.15 30.58 30.72 410,892 -0.41(-1.32%)
Dec 16, 2009 30.97 31.34 30.89 31.13 317,810 +0.26(+0.84%)
Dec 15, 2009 30.37 30.88 30.26 30.87 320,841 +0.27(+0.88%)
Dec 14, 2009 29.94 30.62 29.92 30.60 345,477 +0.90(+3.03%)
Dec 11, 2009 29.66 29.77 29.01 29.70 456,404 +0.25(+0.85%)
Dec 10, 2009 29.74 29.93 29.42 29.45 185,323 +0.02(+0.07%)
Dec 09, 2009 29.02 29.45 28.64 29.43 222,805 +0.55(+1.90%)
Dec 08, 2009 27.39 29.77 26.24 28.88 738,748 +0.20(+0.70%)
Dec 07, 2009 28.39 28.95 28.27 28.68 457,337 +0.24(+0.84%)
Dec 04, 2009 27.37 28.51 27.37 28.44 397,558 +1.25(+4.60%)
Dec 03, 2009 27.22 27.55 27.05 27.19 292,841 +0.06(+0.22%)
Dec 02, 2009 26.26 27.21 26.26 27.13 369,855 +0.86(+3.27%)
Dec 01, 2009 26.57 26.70 25.83 26.27 786,509 -0.08(-0.30%)
Nov 30, 2009 27.27 27.44 26.25 26.35 685,893 -0.92(-3.37%)
Nov 27, 2009 27.15 27.65 26.98 27.27 108,480 -0.66(-2.36%)
Nov 25, 2009 27.89 28.20 27.64 27.93 236,447 -0.05(-0.18%)
Nov 24, 2009 28.30 28.30 27.65 27.98 383,778 -0.29(-1.03%)
Nov 23, 2009 28.04 28.75 27.97 28.27 231,184 +0.52(+1.87%)
Nov 20, 2009 28.25 28.30 27.41 27.75 229,030 -0.69(-2.43%)
Nov 19, 2009 28.87 28.98 27.99 28.44 142,312 -0.69(-2.37%)
Nov 18, 2009 29.34 29.34 28.61 29.13 223,476 -0.27(-0.92%)
Nov 17, 2009 29.03 29.43 28.76 29.40 199,018 +0.31(+1.07%)
Nov 16, 2009 28.39 29.09 28.39 29.09 202,602 +0.86(+3.05%)
Nov 13, 2009 27.82 28.25 27.27 28.23 307,527 +0.48(+1.73%)
Nov 12, 2009 28.53 28.78 27.67 27.75 319,200 -0.80(-2.80%)
Nov 11, 2009 28.82 28.97 28.37 28.55 106,707 +0.19(+0.67%)
Nov 10, 2009 28.74 29.06 28.24 28.36 225,894 -0.44(-1.53%)
Nov 09, 2009 28.17 28.83 27.93 28.80 214,958 +0.94(+3.37%)
Nov 06, 2009 28.09 28.21 27.52 27.86 235,804 -0.38(-1.35%)
Nov 05, 2009 27.63 28.33 27.47 28.24 254,963 +0.85(+3.10%)
Nov 04, 2009 27.47 27.98 27.24 27.39 386,052 -0.08(-0.29%)
Nov 03, 2009 26.41 27.56 26.41 27.47 479,796 +0.77(+2.88%)
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.