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 (%)
Mar 31, 2010 34.48 35.02 34.38 34.41 252,284 -0.14(-0.41%)
Mar 30, 2010 34.32 34.74 34.24 34.55 169,154 +0.21(+0.61%)
Mar 29, 2010 34.45 34.69 34.21 34.34 93,476 -0.10(-0.29%)
Mar 26, 2010 34.64 35.01 34.20 34.44 150,229 -0.09(-0.26%)
Mar 25, 2010 34.73 34.88 34.44 34.53 173,092 +0.14(+0.41%)
Mar 24, 2010 34.81 34.88 33.98 34.39 278,666 -0.55(-1.57%)
Mar 23, 2010 34.56 35.08 34.44 34.94 190,710 +0.40(+1.16%)
Mar 22, 2010 34.08 34.63 33.84 34.54 152,253 +0.24(+0.70%)
Mar 19, 2010 34.00 34.69 34.00 34.30 572,856 +0.39(+1.15%)
Mar 18, 2010 33.46 34.03 33.27 33.91 234,328 +0.30(+0.89%)
Mar 17, 2010 33.49 33.62 32.90 33.61 245,154 +0.30(+0.90%)
Mar 16, 2010 33.49 33.66 33.16 33.31 419,135 -0.03(-0.09%)
Mar 15, 2010 33.16 33.39 33.12 33.34 173,328 -0.04(-0.12%)
Mar 12, 2010 33.71 33.82 33.16 33.38 116,956 -0.10(-0.30%)
Mar 11, 2010 33.18 33.54 32.95 33.48 118,874 +0.14(+0.42%)
Mar 10, 2010 33.19 33.43 32.90 33.34 162,905 +0.02(+0.06%)
Mar 09, 2010 33.33 33.58 32.91 33.32 233,580 -0.05(-0.15%)
Mar 08, 2010 33.38 33.67 33.22 33.37 266,379 +0.12(+0.36%)
Mar 05, 2010 32.83 33.34 32.74 33.25 306,681 +0.67(+2.06%)
Mar 04, 2010 31.63 33.23 32.35 32.58 492,027 +0.95(+3.00%)
Mar 03, 2010 31.86 31.86 31.37 31.63 133,259 +0.02(+0.06%)
Mar 02, 2010 31.75 31.90 31.43 31.61 333,717 +0.19(+0.60%)
Mar 01, 2010 29.99 31.56 29.69 31.42 513,137 +0.70(+2.28%)
Feb 26, 2010 30.62 30.78 30.18 30.72 194,097 +0.14(+0.46%)
Feb 25, 2010 30.71 30.75 30.19 30.58 277,921 -0.53(-1.70%)
Feb 24, 2010 31.13 31.34 30.90 31.11 172,645 -0.05(-0.16%)
Feb 23, 2010 31.78 31.98 31.06 31.16 154,276 -0.68(-2.14%)
Feb 22, 2010 32.46 32.57 31.74 31.84 157,563 -0.49(-1.52%)
Feb 19, 2010 31.91 32.74 31.76 32.33 382,154 +0.43(+1.35%)
Feb 18, 2010 31.15 31.91 30.99 31.90 165,488 +0.71(+2.28%)
Feb 17, 2010 30.93 31.26 30.87 31.19 164,016 +0.43(+1.40%)
Feb 16, 2010 30.29 30.80 29.66 30.76 241,478 +0.76(+2.53%)
Feb 12, 2010 29.86 30.00 30.00 30.00 213,000 -0.18(-0.60%)
Feb 11, 2010 29.88 30.30 29.45 30.18 98,424 +0.32(+1.07%)
Feb 10, 2010 30.01 30.17 29.55 29.86 159,414 -0.16(-0.53%)
Feb 09, 2010 29.88 30.20 29.53 30.02 178,275 +0.49(+1.66%)
Feb 08, 2010 29.67 29.99 29.20 29.53 191,662 -0.15(-0.51%)
Feb 05, 2010 30.07 30.09 29.00 29.68 281,044 -0.46(-1.53%)
Feb 04, 2010 31.13 31.13 30.10 30.14 178,293 -1.27(-4.04%)
Feb 03, 2010 31.69 31.78 31.11 31.41 235,768 -0.40(-1.26%)
Feb 02, 2010 31.49 32.04 30.91 31.81 171,142 +0.21(+0.66%)
Feb 01, 2010 31.19 32.16 31.11 31.60 308,661 +0.62(+2.00%)
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%)
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.