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 (%)
Jul 31, 2012 23.84 24.84 23.81 23.88 552,377 +0.00(+0.00%)
Jul 30, 2012 23.29 24.00 23.25 23.88 786,022 +0.56(+2.42%)
Jul 27, 2012 22.61 23.53 22.06 23.32 930,401 +0.73(+3.23%)
Jul 26, 2012 22.89 23.26 21.69 22.59 586,428 +0.21(+0.94%)
Jul 25, 2012 22.66 22.67 22.28 22.38 332,355 -0.09(-0.39%)
Jul 24, 2012 22.92 22.93 22.31 22.47 229,341 -0.39(-1.71%)
Jul 23, 2012 23.48 23.48 22.74 22.86 275,407 -0.94(-3.95%)
Jul 20, 2012 23.89 23.96 23.50 23.80 258,993 -0.14(-0.60%)
Jul 19, 2012 24.41 24.42 23.91 23.94 258,619 -0.36(-1.49%)
Jul 18, 2012 24.17 24.47 23.89 24.30 318,284 +0.12(+0.48%)
Jul 17, 2012 23.86 24.37 23.70 24.19 571,924 +0.48(+2.01%)
Jul 16, 2012 23.56 23.78 23.41 23.71 334,053 +0.20(+0.86%)
Jul 13, 2012 22.92 23.65 22.86 23.51 372,828 +0.62(+2.72%)
Jul 12, 2012 22.52 22.94 22.42 22.89 556,975 +0.17(+0.76%)
Jul 11, 2012 22.17 22.89 22.12 22.71 548,940 +0.52(+2.35%)
Jul 10, 2012 22.58 22.63 22.02 22.19 359,518 -0.19(-0.84%)
Jul 09, 2012 22.61 23.03 22.31 22.38 607,419 -0.33(-1.43%)
Jul 06, 2012 22.81 23.13 22.55 22.71 446,903 -0.37(-1.60%)
Jul 05, 2012 23.30 23.35 23.02 23.08 318,186 -0.31(-1.33%)
Jul 03, 2012 23.55 23.67 23.34 23.39 168,521 -0.11(-0.46%)
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.