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 (%)
Apr 30, 2013 29.23 29.27 28.59 29.03 412,317 -0.16(-0.56%)
Apr 29, 2013 28.83 29.39 28.66 29.20 393,045 +0.34(+1.19%)
Apr 26, 2013 28.17 29.15 28.17 28.86 602,775 +0.69(+2.44%)
Apr 25, 2013 28.48 28.79 27.88 28.17 785,964 -0.31(-1.08%)
Apr 24, 2013 29.25 29.38 28.42 28.47 400,412 -0.70(-2.41%)
Apr 23, 2013 28.88 29.26 28.77 29.18 424,935 +0.54(+1.88%)
Apr 22, 2013 27.79 28.94 27.75 28.64 1,054,476 +1.08(+3.91%)
Apr 19, 2013 27.23 27.63 27.22 27.56 925,240 +0.35(+1.29%)
Apr 18, 2013 27.63 27.68 26.97 27.21 522,731 -0.32(-1.17%)
Apr 17, 2013 28.30 28.30 27.34 27.53 585,550 -0.87(-3.06%)
Apr 16, 2013 28.51 28.83 28.10 28.40 624,508 +0.01(+0.03%)
Apr 15, 2013 29.12 29.25 28.08 28.39 536,140 -0.88(-2.99%)
Apr 12, 2013 29.46 29.52 29.18 29.27 354,764 -0.20(-0.69%)
Apr 11, 2013 29.09 29.57 28.84 29.47 432,899 +0.37(+1.29%)
Apr 10, 2013 28.39 29.16 28.29 29.09 501,693 +0.79(+2.77%)
Apr 09, 2013 28.88 28.88 28.28 28.31 396,367 -0.49(-1.71%)
Apr 08, 2013 28.67 28.83 28.29 28.80 504,158 +0.12(+0.42%)
Apr 05, 2013 28.87 28.88 28.51 28.68 460,266 -0.44(-1.52%)
Apr 04, 2013 29.06 29.33 28.84 29.12 336,487 +0.16(+0.57%)
Apr 03, 2013 28.84 29.12 28.46 28.96 1,106,530 +0.29(+1.02%)
Apr 02, 2013 28.71 29.27 28.53 28.67 633,071 +0.14(+0.50%)
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.