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 (%)
Oct 29, 2010 34.15 34.60 33.86 33.95 521,662 -0.29(-0.85%)
Oct 28, 2010 34.73 34.92 34.11 34.24 428,164 -0.22(-0.64%)
Oct 27, 2010 34.29 34.51 33.83 34.46 465,898 -0.88(-2.49%)
Oct 25, 2010 35.23 35.95 35.01 35.34 555,641 +0.34(+0.97%)
Oct 22, 2010 35.12 35.17 34.84 35.00 183,784 -0.06(-0.17%)
Oct 21, 2010 35.25 35.60 34.66 35.06 308,528 +0.01(+0.03%)
Oct 20, 2010 34.46 35.29 34.46 35.05 349,769 +0.67(+1.95%)
Oct 19, 2010 34.31 34.84 34.14 34.38 723,767 -0.50(-1.43%)
Oct 18, 2010 34.65 34.93 34.47 34.88 341,343 +0.29(+0.84%)
Oct 15, 2010 35.07 35.17 34.28 34.59 529,562 -0.03(-0.09%)
Oct 14, 2010 34.86 35.19 34.60 34.62 470,017 -0.25(-0.72%)
Oct 13, 2010 34.87 35.33 34.31 34.87 441,081 +0.27(+0.78%)
Oct 12, 2010 34.42 34.67 34.18 34.60 295,557 +0.16(+0.46%)
Oct 11, 2010 34.29 34.64 34.21 34.44 205,615 +0.12(+0.35%)
Oct 08, 2010 34.32 34.61 33.32 34.32 570,702 +1.00(+3.00%)
Oct 07, 2010 33.25 33.49 32.81 33.32 1,444 +0.23(+0.70%)
Oct 06, 2010 32.98 33.38 32.79 33.09 418,574 +0.02(+0.06%)
Oct 05, 2010 33.13 33.33 32.71 33.07 8,868 +0.36(+1.10%)
Oct 04, 2010 32.97 33.59 32.61 32.71 690,757 -0.35(-1.06%)
Oct 01, 2010 33.06 33.91 32.92 33.06 575,346 -0.25(-0.74%)
Sep 30, 2010 33.31 33.84 32.98 33.31 314,084 +0.16(+0.47%)
Sep 29, 2010 33.00 33.48 32.98 33.15 260 +0.01(+0.03%)
Sep 28, 2010 32.92 33.19 32.26 33.14 5,303 +0.25(+0.76%)
Sep 27, 2010 33.01 33.27 32.80 32.89 313,626 -0.13(-0.39%)
Sep 24, 2010 32.38 33.30 32.36 33.02 385,168 +1.09(+3.41%)
Sep 23, 2010 32.18 32.50 31.91 31.93 113 -0.45(-1.39%)
Sep 22, 2010 32.95 33.11 32.10 32.38 236,669 -0.56(-1.70%)
Sep 21, 2010 33.04 33.45 32.77 32.94 1,845 -0.11(-0.33%)
Sep 20, 2010 32.31 33.06 32.31 33.05 259,812 +0.86(+2.67%)
Sep 17, 2010 32.19 32.41 32.00 32.19 490,344 -0.14(-0.43%)
Sep 15, 2010 32.11 32.39 31.66 32.33 821 +0.11(+0.34%)
Sep 14, 2010 32.36 32.39 31.97 32.22 2,712 -0.05(-0.15%)
Sep 13, 2010 32.16 32.52 32.03 32.27 470,523 +0.48(+1.51%)
Sep 10, 2010 31.40 31.90 31.35 31.79 318,706 +0.52(+1.66%)
Sep 09, 2010 31.75 31.84 31.05 31.27 1,196 -0.03(-0.10%)
Sep 08, 2010 31.74 31.90 31.20 31.30 6,083 -0.46(-1.45%)
Sep 07, 2010 31.96 32.16 31.63 31.76 1,119 -0.44(-1.37%)
Sep 03, 2010 31.46 32.36 31.46 32.20 720,430 +1.03(+3.30%)
Sep 02, 2010 30.46 31.21 30.46 31.17 3,502 +0.76(+2.50%)
Sep 01, 2010 29.68 30.48 29.66 30.41 784,075 +1.08(+3.68%)
Aug 31, 2010 29.33 29.79 29.21 29.33 4,957 -0.38(-1.28%)
Aug 30, 2010 30.09 30.41 29.69 29.71 302,506 -0.48(-1.59%)
Aug 27, 2010 30.19 30.30 29.27 30.19 380,222 +0.41(+1.38%)
Aug 26, 2010 29.94 30.09 29.66 29.78 495,880 -0.12(-0.40%)
Aug 25, 2010 29.34 30.01 28.99 29.90 218 +0.40(+1.36%)
Aug 24, 2010 29.35 29.74 28.92 29.50 470 -0.33(-1.11%)
Aug 23, 2010 30.50 30.58 29.78 29.83 253,310 -0.34(-1.13%)
Aug 20, 2010 30.50 30.57 29.86 30.17 323,067 -0.49(-1.60%)
Aug 19, 2010 31.33 31.33 30.43 30.66 687 -0.92(-2.91%)
Aug 18, 2010 31.41 32.00 31.15 31.58 237,906 +0.10(+0.32%)
Aug 17, 2010 31.67 31.88 31.40 31.48 3,496 +0.19(+0.61%)
Aug 16, 2010 31.13 31.57 31.03 31.29 310,192 -0.04(-0.13%)
Aug 13, 2010 31.33 31.64 31.04 31.33 596,966 -0.32(-1.01%)
Aug 12, 2010 31.40 31.80 31.23 31.65 495,146 -0.25(-0.78%)
Aug 11, 2010 32.40 32.40 31.57 31.90 752,058 -0.95(-2.89%)
Aug 10, 2010 32.54 33.20 32.53 32.85 2,011 +0.10(+0.31%)
Aug 09, 2010 32.57 32.85 32.39 32.75 271,039 +0.40(+1.24%)
Aug 06, 2010 32.35 32.79 31.81 32.35 471,903 -0.58(-1.76%)
Aug 05, 2010 32.85 33.16 32.70 32.93 276,198 -0.22(-0.66%)
Aug 04, 2010 33.12 33.42 32.93 33.15 342,271 +0.14(+0.42%)
Aug 03, 2010 33.59 33.59 32.85 33.01 517 -0.63(-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.