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 (%)
Oct 30, 2009 18.49 18.62 17.60 17.82 918,566 -0.70(-3.77%)
Oct 29, 2009 19.76 19.76 18.45 18.52 1,472,547 -0.87(-4.48%)
Oct 28, 2009 20.18 20.33 19.30 19.39 1,118,742 -0.81(-4.01%)
Oct 27, 2009 20.51 20.58 20.12 20.20 537,264 -0.32(-1.57%)
Oct 26, 2009 20.70 21.35 20.35 20.52 481,855 -0.09(-0.45%)
Oct 23, 2009 20.50 20.67 20.39 20.61 613,762 -0.09(-0.41%)
Oct 22, 2009 20.16 20.76 20.00 20.70 641,763 +0.54(+2.68%)
Oct 21, 2009 20.17 20.68 20.07 20.16 800,051 -0.03(-0.13%)
Oct 20, 2009 20.02 20.25 19.97 20.18 583,622 -0.51(-2.48%)
Oct 19, 2009 20.40 20.86 20.21 20.70 500,446 +0.37(+1.81%)
Oct 16, 2009 20.60 20.69 19.75 20.33 632,915 -0.45(-2.15%)
Oct 15, 2009 20.76 20.98 20.35 20.78 347,317 -0.02(-0.10%)
Oct 14, 2009 20.33 20.81 20.33 20.80 480,140 +0.61(+3.03%)
Oct 13, 2009 19.89 20.20 19.56 20.18 535,078 +0.16(+0.79%)
Oct 12, 2009 20.02 20.18 19.89 20.02 180,248 +0.09(+0.46%)
Oct 09, 2009 19.91 20.11 19.80 19.93 228,461 +0.01(+0.03%)
Oct 08, 2009 19.27 20.11 19.26 19.93 644,004 +0.83(+4.34%)
Oct 07, 2009 19.23 19.39 18.96 19.10 329,454 -0.16(-0.85%)
Oct 06, 2009 18.87 19.37 18.83 19.26 499,664 +0.49(+2.63%)
Oct 05, 2009 18.64 18.80 18.30 18.77 564,458 +0.36(+1.97%)
Oct 02, 2009 18.63 18.81 18.20 18.40 941,476 -0.43(-2.27%)
Oct 01, 2009 19.60 19.60 18.56 18.83 787,266 -0.88(-4.48%)
Sep 30, 2009 19.73 19.84 19.35 19.72 731,626 -0.01(-0.07%)
Sep 29, 2009 19.87 20.48 19.64 19.73 1,067,817 -0.12(-0.60%)
Sep 28, 2009 19.29 19.95 19.25 19.85 538,962 +0.77(+4.04%)
Sep 25, 2009 19.74 19.74 18.88 19.08 995,942 -0.63(-3.21%)
Sep 24, 2009 20.11 20.29 19.41 19.71 561,216 -0.40(-2.00%)
Sep 23, 2009 20.73 20.73 20.07 20.11 712,531 -0.61(-2.96%)
Sep 22, 2009 20.86 21.07 20.59 20.72 349,059 -0.05(-0.22%)
Sep 21, 2009 20.77 20.82 20.32 20.77 630,112 -0.15(-0.72%)
Sep 18, 2009 21.05 21.37 20.87 20.92 861,517 +0.05(+0.22%)
Sep 17, 2009 20.35 21.84 20.16 20.87 2,017,045 +0.94(+4.72%)
Sep 16, 2009 19.17 20.39 19.06 19.93 917,380 +0.80(+4.16%)
Sep 15, 2009 18.63 19.17 18.63 19.14 473,915 +0.56(+3.01%)
Sep 14, 2009 17.96 18.58 17.73 18.58 352,046 +0.43(+2.36%)
Sep 11, 2009 18.36 18.43 18.00 18.15 434,138 -0.18(-1.01%)
Sep 10, 2009 18.11 18.33 17.84 18.33 466,585 +0.26(+1.42%)
Sep 09, 2009 17.45 18.35 17.37 18.08 794,689 +0.71(+4.10%)
Sep 08, 2009 17.55 17.63 17.20 17.36 434,489 -0.08(-0.45%)
Sep 04, 2009 16.95 17.46 16.95 17.44 304,196 +0.41(+2.40%)
Sep 03, 2009 17.47 17.47 16.77 17.04 760,906 -0.34(-1.97%)
Sep 02, 2009 17.62 17.76 17.17 17.38 575,137 -0.29(-1.64%)
Sep 01, 2009 18.19 18.50 17.49 17.67 1,162,448 -0.56(-3.07%)
Aug 31, 2009 18.35 18.70 18.06 18.23 482,708 -0.24(-1.28%)
Aug 28, 2009 18.70 18.85 18.32 18.46 468,509 -0.14(-0.74%)
Aug 27, 2009 18.60 18.65 18.02 18.60 415,433 -0.07(-0.35%)
Aug 26, 2009 18.37 18.83 18.21 18.67 521,491 +0.23(+1.25%)
Aug 25, 2009 18.66 18.66 18.39 18.44 913,803 +0.00(+0.00%)
Aug 24, 2009 18.44 18.79 18.30 18.44 636,537 +0.03(+0.18%)
Aug 21, 2009 18.33 18.54 18.16 18.40 564,613 +0.30(+1.67%)
Aug 20, 2009 17.96 18.11 17.81 18.10 259,572 +0.18(+1.03%)
Aug 19, 2009 17.55 18.00 17.44 17.92 519,251 +0.30(+1.72%)
Aug 18, 2009 17.54 17.86 17.44 17.61 362,311 +0.21(+1.24%)
Aug 17, 2009 17.83 17.92 17.36 17.40 381,458 -0.85(-4.64%)
Aug 14, 2009 18.70 18.70 18.12 18.25 276,124 -0.41(-2.19%)
Aug 13, 2009 18.69 18.75 18.10 18.65 348,859 -0.02(-0.11%)
Aug 12, 2009 18.71 18.94 18.44 18.67 692,184 -0.16(-0.84%)
Aug 11, 2009 18.60 19.07 18.34 18.83 912,755 +0.26(+1.42%)
Aug 10, 2009 18.35 18.60 18.02 18.57 718,835 +0.26(+1.44%)
Aug 07, 2009 17.73 18.35 17.57 18.31 620,242 +0.79(+4.51%)
Aug 06, 2009 17.48 17.77 17.40 17.52 598,585 +0.05(+0.30%)
Aug 05, 2009 17.79 18.02 17.42 17.46 512,357 -0.20(-1.16%)
Aug 04, 2009 17.78 17.78 17.39 17.67 587,028 -0.14(-0.78%)
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.