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 (%)
Dec 31, 2008 16.42 17.12 16.30 17.12 602,724 +0.70(+4.26%)
Dec 30, 2008 16.32 16.47 16.00 16.42 446,688 +0.16(+0.98%)
Dec 29, 2008 16.32 16.42 15.87 16.26 306,021 -0.02(-0.12%)
Dec 26, 2008 16.19 16.39 15.85 16.28 200,690 +0.20(+1.24%)
Dec 24, 2008 16.56 16.56 15.89 16.08 136,635 -0.09(-0.56%)
Dec 23, 2008 17.07 17.07 15.99 16.17 367,061 -0.54(-3.23%)
Dec 22, 2008 16.73 16.98 16.23 16.71 429,389 -0.09(-0.54%)
Dec 19, 2008 16.40 17.20 16.25 16.80 566,277 +0.56(+3.45%)
Dec 18, 2008 16.61 17.17 15.99 16.24 400,468 -0.50(-2.99%)
Dec 17, 2008 16.00 16.87 15.91 16.74 568,571 +0.55(+3.40%)
Dec 16, 2008 15.48 16.21 15.26 16.19 654,581 +0.84(+5.47%)
Dec 15, 2008 15.80 16.14 15.10 15.35 722,786 -0.45(-2.85%)
Dec 12, 2008 15.20 15.96 15.20 15.80 458,425 +0.18(+1.15%)
Dec 11, 2008 16.27 16.49 15.45 15.62 595,430 -0.73(-4.46%)
Dec 10, 2008 16.53 17.05 16.12 16.35 452,648 -0.15(-0.91%)
Dec 09, 2008 16.73 17.31 16.22 16.50 520,078 -0.70(-4.07%)
Dec 08, 2008 16.75 17.41 16.64 17.20 434,008 +0.57(+3.43%)
Dec 05, 2008 15.83 16.73 15.34 16.63 456,283 +0.64(+4.00%)
Dec 04, 2008 16.26 17.14 15.77 15.99 528,686 -0.48(-2.91%)
Dec 03, 2008 15.73 16.53 15.37 16.47 380,565 +0.31(+1.92%)
Dec 02, 2008 15.53 16.22 15.25 16.16 502,913 +0.96(+6.32%)
Dec 01, 2008 15.80 16.10 15.17 15.20 972,153 -0.94(-5.82%)
Nov 28, 2008 15.78 16.31 15.76 16.14 234,236 +0.43(+2.74%)
Nov 26, 2008 14.38 15.80 14.25 15.71 465,656 +1.12(+7.68%)
Nov 25, 2008 14.47 14.69 14.00 14.59 612,402 +0.39(+2.75%)
Nov 24, 2008 12.55 14.35 12.55 14.20 905,846 +1.54(+12.16%)
Nov 21, 2008 13.20 13.20 12.06 12.66 1,086,632 -0.28(-2.16%)
Nov 20, 2008 14.20 14.45 12.88 12.94 615,808 -1.38(-9.64%)
Nov 19, 2008 15.61 15.86 14.22 14.32 532,045 -1.36(-8.67%)
Nov 18, 2008 15.45 15.88 15.26 15.68 568,331 +0.00(+0.00%)
Nov 17, 2008 15.93 16.00 15.23 15.68 423,400 -0.43(-2.67%)
Nov 14, 2008 16.66 16.90 15.72 16.11 0 -0.81(-4.79%)
Nov 13, 2008 16.41 16.92 15.21 16.92 605,044 +0.72(+4.44%)
Nov 12, 2008 16.74 16.99 16.16 16.20 581,152 -0.87(-5.10%)
Nov 11, 2008 17.55 17.55 16.15 17.07 954,034 -0.77(-4.32%)
Nov 10, 2008 18.68 18.70 17.57 17.84 527,035 -0.59(-3.20%)
Nov 07, 2008 18.60 18.68 17.97 18.43 0 -0.13(-0.70%)
Nov 06, 2008 20.11 20.19 18.41 18.56 646,672 -1.75(-8.62%)
Nov 05, 2008 21.00 21.43 20.18 20.31 441,609 -0.68(-3.24%)
Nov 04, 2008 21.00 21.58 20.73 20.99 641,972 +0.24(+1.16%)
Nov 03, 2008 19.35 20.84 19.35 20.75 515,189 +1.38(+7.12%)
Oct 31, 2008 18.32 19.74 18.26 19.37 694,430 +1.04(+5.67%)
Oct 30, 2008 18.28 18.52 17.54 18.33 618,743 +0.48(+2.69%)
Oct 29, 2008 15.09 18.77 15.09 17.85 644,915 -1.10(-5.80%)
Oct 28, 2008 16.93 18.95 16.57 18.95 1,448,725 +2.27(+13.61%)
Oct 27, 2008 17.29 17.94 16.68 16.68 1,123,348 -0.81(-4.63%)
Oct 24, 2008 17.46 17.82 16.81 17.49 704,057 -0.46(-2.56%)
Oct 23, 2008 18.25 18.60 16.80 17.95 708,206 -0.43(-2.34%)
Oct 22, 2008 18.37 18.77 17.93 18.38 886,207 -0.57(-3.01%)
Oct 21, 2008 19.31 19.57 18.82 18.95 511,903 -0.48(-2.47%)
Oct 20, 2008 19.42 19.59 18.87 19.43 699,343 +0.19(+0.99%)
Oct 17, 2008 19.59 19.92 18.98 19.24 552,436 -0.72(-3.61%)
Oct 16, 2008 19.91 20.04 17.95 19.96 721,834 -0.02(-0.10%)
Oct 15, 2008 21.41 21.47 19.98 19.98 488,683 -1.77(-8.14%)
Oct 14, 2008 22.18 22.75 21.13 21.75 703,434 +0.15(+0.69%)
Oct 13, 2008 21.24 21.60 20.34 21.60 610,603 +1.30(+6.40%)
Oct 10, 2008 19.76 20.98 18.87 20.30 0 -0.05(-0.25%)
Oct 09, 2008 21.76 22.32 20.35 20.35 696,923 -1.63(-7.42%)
Oct 08, 2008 22.88 22.88 21.41 21.98 1,216,092 -1.24(-5.34%)
Oct 07, 2008 24.69 24.85 23.20 23.22 809,085 -1.23(-5.03%)
Oct 06, 2008 24.74 24.74 23.50 24.45 860,347 -0.75(-2.98%)
Oct 03, 2008 26.86 27.19 24.97 25.20 0 -1.35(-5.08%)
Oct 02, 2008 27.60 27.81 26.47 26.55 462,183 -1.20(-4.32%)
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.