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 (%)
May 30, 2008 21.95 21.95 21.51 21.60 776,466 -0.17(-0.79%)
May 29, 2008 21.78 21.93 21.26 21.78 1,227,887 +0.09(+0.39%)
May 28, 2008 22.16 22.22 21.59 21.69 820,418 -0.34(-1.55%)
May 27, 2008 21.58 22.07 21.58 22.03 646,483 +0.35(+1.61%)
May 26, 2008 22.24 22.27 21.67 21.68 0 +0.00(+0.00%)
May 23, 2008 22.24 22.27 21.67 21.68 580,631 -0.70(-3.12%)
May 22, 2008 22.39 22.63 22.12 22.38 589,474 +0.11(+0.47%)
May 21, 2008 22.52 22.68 22.20 22.28 926,034 -0.30(-1.34%)
May 20, 2008 22.88 22.96 22.49 22.58 685,543 -0.26(-1.15%)
May 19, 2008 22.30 23.28 22.30 22.84 1,022,629 +0.45(+2.00%)
May 16, 2008 22.69 22.89 22.19 22.40 700,567 -0.21(-0.93%)
May 15, 2008 22.64 22.64 22.19 22.61 852,128 +0.05(+0.20%)
May 14, 2008 22.58 22.88 22.40 22.56 773,038 +0.16(+0.71%)
May 13, 2008 22.59 22.78 22.18 22.40 1,232,888 -0.27(-1.19%)
May 12, 2008 22.68 23.03 22.35 22.67 1,446,126 +0.15(+0.67%)
May 09, 2008 22.40 22.78 22.40 22.52 327,141 -0.10(-0.44%)
May 08, 2008 22.22 22.90 22.18 22.62 1,111,281 +0.48(+2.17%)
May 07, 2008 22.39 22.55 22.11 22.14 769,165 -0.29(-1.29%)
May 06, 2008 21.97 22.50 21.96 22.43 566,692 +0.20(+0.89%)
May 05, 2008 22.16 22.45 21.94 22.23 1,132,804 -0.25(-1.11%)
May 02, 2008 22.47 22.54 22.13 22.48 1,351,937 +0.09(+0.41%)
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.