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, 2010 29.33 29.79 29.21 29.33 4,957 -0.38(-1.28%)
Aug 30, 2010 30.09 30.41 29.69 29.71 302,506 -0.48(-1.59%)
Aug 27, 2010 30.19 30.30 29.27 30.19 380,222 +0.41(+1.38%)
Aug 26, 2010 29.94 30.09 29.66 29.78 495,880 -0.12(-0.40%)
Aug 25, 2010 29.34 30.01 28.99 29.90 218 +0.40(+1.36%)
Aug 24, 2010 29.35 29.74 28.92 29.50 470 -0.33(-1.11%)
Aug 23, 2010 30.50 30.58 29.78 29.83 253,310 -0.34(-1.13%)
Aug 20, 2010 30.50 30.57 29.86 30.17 323,067 -0.49(-1.60%)
Aug 19, 2010 31.33 31.33 30.43 30.66 687 -0.92(-2.91%)
Aug 18, 2010 31.41 32.00 31.15 31.58 237,906 +0.10(+0.32%)
Aug 17, 2010 31.67 31.88 31.40 31.48 3,496 +0.19(+0.61%)
Aug 16, 2010 31.13 31.57 31.03 31.29 310,192 -0.04(-0.13%)
Aug 13, 2010 31.33 31.64 31.04 31.33 596,966 -0.32(-1.01%)
Aug 12, 2010 31.40 31.80 31.23 31.65 495,146 -0.25(-0.78%)
Aug 11, 2010 32.40 32.40 31.57 31.90 752,058 -0.95(-2.89%)
Aug 10, 2010 32.54 33.20 32.53 32.85 2,011 +0.10(+0.31%)
Aug 09, 2010 32.57 32.85 32.39 32.75 271,039 +0.40(+1.24%)
Aug 06, 2010 32.35 32.79 31.81 32.35 471,903 -0.58(-1.76%)
Aug 05, 2010 32.85 33.16 32.70 32.93 276,198 -0.22(-0.66%)
Aug 04, 2010 33.12 33.42 32.93 33.15 342,271 +0.14(+0.42%)
Aug 03, 2010 33.59 33.59 32.85 33.01 517 -0.63(-1.87%)
Aug 02, 2010 32.15 34.26 31.92 33.64 1,519,715 +1.89(+5.95%)
Jul 30, 2010 31.75 31.86 30.93 31.75 475,020 +0.08(+0.25%)
Jul 29, 2010 31.71 33.19 31.53 31.67 1,470 +0.12(+0.38%)
Jul 28, 2010 32.02 32.47 31.37 31.55 325,736 -0.58(-1.81%)
Jul 27, 2010 32.35 32.56 31.86 32.13 622 -0.15(-0.46%)
Jul 26, 2010 31.26 32.33 31.26 32.28 549,140 +1.11(+3.56%)
Jul 23, 2010 30.72 31.31 30.67 31.17 644,125 +0.38(+1.23%)
Jul 22, 2010 30.40 31.13 30.40 30.79 501 +0.67(+2.22%)
Jul 21, 2010 30.96 31.04 30.04 30.12 289,067 -0.65(-2.11%)
Jul 20, 2010 30.18 30.79 29.91 30.77 727,374 +0.19(+0.62%)
Jul 19, 2010 30.71 31.09 30.31 30.58 502,993 +0.01(+0.03%)
Jul 16, 2010 30.57 32.09 30.49 30.57 494,719 -1.70(-5.27%)
Jul 15, 2010 32.00 32.48 31.72 32.27 461,959 +0.27(+0.84%)
Jul 14, 2010 31.96 32.19 31.69 32.00 908 -0.02(-0.06%)
Jul 13, 2010 31.63 32.17 31.57 32.02 2,478 +0.70(+2.23%)
Jul 12, 2010 31.51 31.66 31.17 31.32 242,483 -0.38(-1.20%)
Jul 09, 2010 31.70 31.81 31.37 31.70 276,378 +0.20(+0.63%)
Jul 08, 2010 30.91 31.60 30.91 31.50 1,823 +0.90(+2.94%)
Jul 07, 2010 30.35 30.71 30.04 30.60 680,397 +0.27(+0.89%)
Jul 06, 2010 31.34 31.40 30.05 30.33 2,166 -0.55(-1.78%)
Jul 02, 2010 30.88 31.58 30.74 30.88 503,632 -0.61(-1.94%)
Jul 01, 2010 31.22 31.57 30.60 31.49 901,807 +0.36(+1.16%)
Jun 30, 2010 31.84 32.34 31.02 31.13 5,004 -0.91(-2.84%)
Jun 29, 2010 32.49 32.52 31.71 32.04 4,401 -0.96(-2.91%)
Jun 25, 2010 33.00 33.08 32.48 33.00 539,288 +0.18(+0.55%)
Jun 24, 2010 33.80 33.83 32.61 32.82 529,300 -1.10(-3.24%)
Jun 23, 2010 34.06 34.32 33.35 33.92 351,083 -0.14(-0.41%)
Jun 22, 2010 34.94 35.16 33.96 34.06 366 -0.87(-2.49%)
Jun 21, 2010 35.53 35.85 34.75 34.93 238,921 -0.42(-1.19%)
Jun 18, 2010 35.35 35.60 35.02 35.35 271,516 -0.12(-0.34%)
Jun 17, 2010 35.49 35.72 35.05 35.47 214,602 +0.08(+0.23%)
Jun 16, 2010 35.22 35.52 34.91 35.39 202,115 -0.15(-0.42%)
Jun 15, 2010 34.82 35.60 34.56 35.54 848 +1.01(+2.92%)
Jun 14, 2010 34.61 35.33 34.43 34.53 285,926 +0.27(+0.79%)
Jun 11, 2010 33.67 34.29 33.55 34.26 224,254 +0.11(+0.32%)
Jun 10, 2010 33.39 34.16 33.34 34.15 831 +1.26(+3.83%)
Jun 09, 2010 32.84 34.02 32.75 32.89 326,287 +0.08(+0.24%)
Jun 08, 2010 32.94 33.20 32.26 32.81 698 +0.00(+0.00%)
Jun 07, 2010 34.02 34.02 32.71 32.81 549,829 -0.79(-2.35%)
Jun 04, 2010 33.60 33.96 33.42 33.60 801,122 -1.00(-2.89%)
Jun 03, 2010 34.02 34.74 33.96 34.60 285,192 +0.69(+2.03%)
Jun 02, 2010 32.97 34.00 32.55 33.91 11,330 +1.07(+3.26%)
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.