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 (%)
Aug 31, 2012 23.81 23.97 23.54 23.82 194,448 +0.12(+0.49%)
Aug 30, 2012 24.00 24.20 23.65 23.70 247,552 -0.42(-1.73%)
Aug 29, 2012 23.60 24.29 23.35 24.12 453,544 +0.51(+2.15%)
Aug 27, 2012 23.70 23.92 23.53 23.61 253,561 -0.04(-0.15%)
Aug 24, 2012 23.59 23.94 23.51 23.65 353,395 +0.01(+0.03%)
Aug 23, 2012 24.17 24.28 23.62 23.64 254,043 -0.56(-2.30%)
Aug 22, 2012 24.35 24.48 24.09 24.20 227,177 -0.20(-0.83%)
Aug 21, 2012 24.27 24.54 24.23 24.40 538,189 +0.23(+0.96%)
Aug 20, 2012 23.70 24.21 23.57 24.17 395,690 +0.38(+1.61%)
Aug 17, 2012 23.94 24.13 23.78 23.78 470,580 -0.22(-0.93%)
Aug 16, 2012 24.13 24.35 23.84 24.01 804,965 -0.18(-0.75%)
Aug 15, 2012 24.42 24.46 24.16 24.19 560,333 -0.40(-1.65%)
Aug 14, 2012 24.93 24.93 24.45 24.59 216,878 -0.12(-0.47%)
Aug 13, 2012 24.74 24.99 24.36 24.71 245,768 -0.09(-0.35%)
Aug 10, 2012 24.64 24.93 24.48 24.80 437,226 +0.05(+0.20%)
Aug 09, 2012 25.02 25.28 24.57 24.75 549,472 -0.33(-1.30%)
Aug 08, 2012 25.31 25.42 24.88 25.07 548,380 -0.12(-0.49%)
Aug 07, 2012 24.60 25.52 24.52 25.19 995,793 +0.80(+3.29%)
Aug 06, 2012 24.34 24.72 24.24 24.39 404,831 +0.04(+0.18%)
Aug 03, 2012 24.39 24.90 24.09 24.35 363,330 +0.45(+1.88%)
Aug 02, 2012 23.78 24.33 23.69 23.90 443,806 -0.08(-0.33%)
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.