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 (%)
Nov 30, 2011 19.89 20.48 19.89 20.47 1,321,936 +1.24(+6.42%)
Nov 29, 2011 19.45 19.54 19.11 19.23 625,186 -0.09(-0.48%)
Nov 28, 2011 19.65 19.83 19.04 19.33 1,154,351 +0.59(+3.14%)
Nov 25, 2011 18.72 19.55 18.62 18.74 548,894 +0.00(+0.00%)
Nov 23, 2011 19.05 19.05 18.59 18.74 916,049 -0.43(-2.25%)
Nov 22, 2011 19.14 19.34 18.94 19.17 753,491 +0.08(+0.40%)
Nov 21, 2011 18.88 19.25 18.76 19.09 801,800 -0.04(-0.22%)
Nov 18, 2011 19.01 19.17 18.74 19.13 692,852 +0.15(+0.81%)
Nov 17, 2011 19.29 19.31 18.90 18.98 851,157 -0.27(-1.41%)
Nov 16, 2011 19.27 19.76 19.18 19.25 637,915 -0.27(-1.39%)
Nov 15, 2011 19.13 19.70 19.00 19.52 838,427 +0.34(+1.78%)
Nov 14, 2011 19.45 19.45 19.07 19.18 663,246 -0.29(-1.50%)
Nov 11, 2011 18.97 19.52 18.90 19.48 968,918 +0.72(+3.86%)
Nov 10, 2011 18.80 18.84 18.45 18.75 681,236 +0.28(+1.51%)
Nov 09, 2011 18.77 18.81 18.11 18.47 1,375,764 -0.80(-4.15%)
Nov 08, 2011 19.11 19.32 18.52 19.27 1,136,115 +0.36(+1.91%)
Nov 07, 2011 18.81 19.11 18.50 18.91 864,852 +0.15(+0.82%)
Nov 04, 2011 18.60 18.82 18.28 18.76 724,405 -0.01(-0.07%)
Nov 03, 2011 19.04 19.11 18.37 18.77 1,420,424 -0.04(-0.22%)
Nov 02, 2011 18.91 19.13 18.55 18.81 1,763,339 +0.23(+1.24%)
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.