Indicators

Meredith Corp (NY: MDP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.59	34.42	33.27	33.59	414,013	-0.59(-1.73%)
May 27, 2010	33.60	34.23	33.42	34.18	348,925	+1.22(+3.70%)
May 26, 2010	33.78	33.98	32.77	32.96	407,181	-0.58(-1.73%)
May 25, 2010	32.65	33.54	32.40	33.54	393	+0.02(+0.06%)
May 24, 2010	33.53	33.98	33.12	33.52	293,836	-0.23(-0.68%)
May 21, 2010	32.31	33.86	32.17	33.75	575,226	+0.77(+2.33%)
May 20, 2010	32.62	33.56	32.48	32.98	353,028	-1.32(-3.85%)
May 19, 2010	34.15	34.60	33.74	34.30	305,737	+0.01(+0.03%)
May 18, 2010	35.47	35.89	34.12	34.29	422	-0.30(-0.87%)
May 17, 2010	34.39	34.74	33.93	34.59	340,397	+0.37(+1.08%)
May 14, 2010	34.22	34.61	33.76	34.22	211,835	-0.59(-1.69%)
May 13, 2010	35.70	35.89	34.71	34.81	154,108	-0.80(-2.25%)
May 12, 2010	35.03	35.65	34.68	35.61	233,251	+0.64(+1.83%)
May 11, 2010	35.38	35.64	34.82	34.97	231,816	-0.18(-0.51%)
May 10, 2010	34.81	35.16	34.68	35.15	322,405	+2.03(+6.13%)
May 07, 2010	33.97	33.98	32.53	33.12	416,782	-0.49(-1.46%)
May 06, 2010	33.61	35.29	32.22	33.61	100	-1.51(-4.30%)
May 05, 2010	34.93	35.31	34.88	35.12	294,093	-0.21(-0.59%)
May 04, 2010	36.09	36.09	35.12	35.33	284,041	-1.34(-3.65%)

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.