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 30, 2011 32.62 32.78 32.55 32.65 191,823 +0.03(+0.09%)
Dec 29, 2011 32.38 32.77 32.18 32.62 295,568 +0.51(+1.59%)
Dec 28, 2011 33.04 33.04 32.08 32.11 407,408 -0.82(-2.49%)
Dec 27, 2011 32.94 33.14 32.77 32.93 323,518 -0.01(-0.03%)
Dec 23, 2011 32.85 33.00 32.64 32.94 417,915 +0.55(+1.70%)
Dec 21, 2011 31.78 32.76 31.70 32.39 727,969 +0.62(+1.95%)
Dec 20, 2011 31.07 32.00 30.94 31.77 550,423 +1.39(+4.58%)
Dec 19, 2011 31.11 31.50 30.27 30.38 653,564 -0.42(-1.36%)
Dec 16, 2011 31.20 31.39 30.40 30.80 931,111 -0.03(-0.10%)
Dec 15, 2011 30.65 31.13 30.42 30.83 786,390 +0.64(+2.12%)
Dec 14, 2011 30.17 30.54 30.05 30.19 888,729 -0.26(-0.85%)
Dec 13, 2011 31.08 31.36 30.30 30.45 586,601 -0.28(-0.91%)
Dec 12, 2011 30.65 30.87 30.29 30.73 606,254 -0.20(-0.65%)
Dec 09, 2011 30.17 31.24 30.00 30.93 365,269 +0.96(+3.20%)
Dec 08, 2011 30.93 30.98 29.86 29.97 706,086 -1.23(-3.94%)
Dec 07, 2011 30.63 31.33 29.98 31.20 737,791 +0.41(+1.33%)
Dec 06, 2011 30.50 30.84 30.14 30.79 598,523 +0.40(+1.32%)
Dec 05, 2011 30.86 31.08 30.06 30.39 630,601 +0.12(+0.40%)
Dec 02, 2011 29.85 30.35 29.60 30.27 699,781 +0.74(+2.51%)
Dec 01, 2011 29.03 30.17 28.67 29.53 882,390 +0.53(+1.83%)
Nov 30, 2011 28.18 29.02 28.18 29.00 933,074 +1.75(+6.42%)
Nov 29, 2011 27.55 27.69 27.07 27.25 441,281 -0.13(-0.47%)
Nov 28, 2011 27.84 28.10 26.97 27.38 814,786 +0.45(+1.67%)
Nov 25, 2011 26.91 28.09 26.76 26.93 381,928 +0.00(+0.00%)
Nov 23, 2011 27.38 27.38 26.72 26.93 637,400 -0.62(-2.25%)
Nov 22, 2011 27.51 27.80 27.22 27.55 524,290 +0.11(+0.40%)
Nov 21, 2011 27.13 27.67 26.96 27.44 557,904 -0.06(-0.22%)
Nov 18, 2011 27.32 27.55 26.93 27.50 482,096 +0.22(+0.81%)
Nov 17, 2011 27.73 27.75 27.16 27.28 592,247 -0.39(-1.41%)
Nov 16, 2011 27.69 28.41 27.56 27.67 443,870 -0.39(-1.39%)
Nov 15, 2011 27.49 28.31 27.31 28.06 583,389 +0.49(+1.78%)
Nov 14, 2011 27.96 27.96 27.41 27.57 461,496 -0.42(-1.50%)
Nov 11, 2011 27.27 28.05 27.16 27.99 674,187 +1.04(+3.86%)
Nov 10, 2011 27.02 27.08 26.51 26.95 474,014 +0.40(+1.51%)
Nov 09, 2011 26.98 27.04 26.03 26.55 957,276 -1.15(-4.15%)
Nov 08, 2011 27.47 27.76 26.62 27.70 790,525 +0.52(+1.91%)
Nov 07, 2011 27.04 27.46 26.59 27.18 601,776 +0.22(+0.82%)
Nov 04, 2011 26.73 27.05 26.27 26.96 504,051 -0.02(-0.07%)
Nov 03, 2011 27.37 27.47 26.40 26.98 988,351 -0.06(-0.22%)
Nov 02, 2011 27.18 27.49 26.66 27.04 1,226,956 +0.33(+1.24%)
Nov 01, 2011 26.29 27.16 26.12 26.71 1,791,415 -0.12(-0.45%)
Oct 31, 2011 27.66 27.67 26.82 26.83 802,164 -1.11(-3.97%)
Oct 28, 2011 28.09 28.25 27.54 27.94 699,970 -0.19(-0.68%)
Oct 27, 2011 28.42 29.00 27.69 28.13 2,246,117 +0.69(+2.51%)
Oct 26, 2011 27.62 30.13 27.32 27.44 3,129,565 +2.55(+10.25%)
Oct 25, 2011 25.52 25.63 24.82 24.89 820,861 -0.73(-2.85%)
Oct 24, 2011 24.34 25.75 24.27 25.62 641,419 +1.47(+6.09%)
Oct 21, 2011 23.81 24.18 23.47 24.15 651,382 +0.64(+2.72%)
Oct 20, 2011 23.47 23.75 22.94 23.51 498,007 +0.02(+0.09%)
Oct 19, 2011 23.93 24.11 23.36 23.49 313,402 -0.36(-1.51%)
Oct 18, 2011 23.42 24.15 23.10 23.85 510,184 +0.43(+1.84%)
Oct 17, 2011 24.16 24.17 23.35 23.42 426,339 -0.92(-3.78%)
Oct 14, 2011 24.53 24.53 23.81 24.34 307,314 +0.13(+0.54%)
Oct 13, 2011 24.02 24.40 23.58 24.21 471,458 -0.03(-0.12%)
Oct 12, 2011 24.36 24.64 24.18 24.24 740,041 -0.06(-0.25%)
Oct 11, 2011 23.96 24.45 23.96 24.30 536,851 +0.14(+0.58%)
Oct 10, 2011 23.82 24.24 23.68 24.16 404,168 +0.87(+3.74%)
Oct 07, 2011 23.83 23.96 23.08 23.29 407,461 -0.49(-2.06%)
Oct 06, 2011 23.05 23.79 23.05 23.78 703,599 +0.65(+2.81%)
Oct 05, 2011 23.08 23.71 22.83 23.13 1,222,559 +0.12(+0.52%)
Oct 04, 2011 21.28 23.35 21.10 23.01 1,321,910 +1.53(+7.12%)
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.