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 (%)
Apr 30, 2007 38.24 38.65 38.13 38.14 528,940 -0.11(-0.28%)
Apr 27, 2007 37.74 38.34 37.74 38.24 406,538 -0.07(-0.17%)
Apr 26, 2007 38.53 38.53 37.88 38.31 729,939 -0.22(-0.58%)
Apr 25, 2007 39.11 39.11 37.86 38.53 1,033,431 -0.88(-2.24%)
Apr 24, 2007 39.31 39.56 39.10 39.42 336,073 +0.16(+0.40%)
Apr 23, 2007 39.32 39.42 39.17 39.26 219,746 -0.05(-0.13%)
Apr 20, 2007 39.04 39.37 39.02 39.31 301,417 +0.43(+1.12%)
Apr 19, 2007 38.90 38.96 38.42 38.88 329,695 -0.09(-0.22%)
Apr 18, 2007 38.82 38.99 38.70 38.96 253,460 +0.14(+0.37%)
Apr 17, 2007 38.54 38.91 38.52 38.82 348,526 +0.26(+0.68%)
Apr 16, 2007 38.29 38.65 38.17 38.55 184,817 +0.35(+0.91%)
Apr 13, 2007 38.21 38.26 38.13 38.21 263,786 -0.02(-0.05%)
Apr 12, 2007 38.09 38.23 37.94 38.23 296,133 +0.16(+0.43%)
Apr 11, 2007 38.23 38.24 37.95 38.06 328,025 -0.11(-0.29%)
Apr 10, 2007 38.13 38.20 38.09 38.17 176,009 +0.01(+0.02%)
Apr 09, 2007 38.27 38.27 38.07 38.17 275,328 -0.02(-0.05%)
Apr 05, 2007 37.96 38.20 37.84 38.19 173,580 +0.19(+0.50%)
Apr 04, 2007 38.17 38.23 37.91 37.99 280,036 -0.16(-0.43%)
Apr 03, 2007 38.14 38.26 38.11 38.16 319,065 +0.02(+0.05%)
Apr 02, 2007 37.76 38.19 37.70 38.14 295,982 +0.35(+0.92%)
Mar 30, 2007 37.92 37.94 37.57 37.79 402,742 -0.12(-0.31%)
Mar 29, 2007 37.78 37.97 37.69 37.91 688,852 +0.13(+0.35%)
Mar 28, 2007 38.03 38.03 37.61 37.78 401,071 -0.26(-0.69%)
Mar 27, 2007 38.16 38.17 37.90 38.04 402,893 -0.12(-0.31%)
Mar 26, 2007 38.15 38.26 37.89 38.16 615,958 -0.06(-0.15%)
Mar 23, 2007 38.14 38.34 38.14 38.22 284,744 +0.03(+0.07%)
Mar 22, 2007 38.77 38.77 38.09 38.19 525,599 +0.00(+0.00%)
Mar 21, 2007 37.97 38.29 37.86 38.19 454,983 +0.22(+0.57%)
Mar 20, 2007 37.92 38.04 37.89 37.97 142,751 +0.01(+0.03%)
Mar 19, 2007 37.63 38.03 37.63 37.96 234,629 +0.36(+0.95%)
Mar 16, 2007 37.96 37.96 37.60 37.61 340,022 -0.30(-0.80%)
Mar 15, 2007 37.87 37.94 37.76 37.91 259,990 +0.05(+0.12%)
Mar 14, 2007 37.57 37.99 37.48 37.86 553,390 +0.30(+0.81%)
Mar 13, 2007 37.92 37.89 37.53 37.56 392,567 -0.36(-0.94%)
Mar 12, 2007 37.67 37.96 37.67 37.92 249,663 +0.06(+0.16%)
Mar 09, 2007 37.84 37.93 37.74 37.86 282,162 +0.11(+0.28%)
Mar 08, 2007 37.83 37.99 37.71 37.75 183,754 -0.01(-0.03%)
Mar 07, 2007 37.94 38.07 37.75 37.76 271,987 -0.26(-0.68%)
Mar 06, 2007 37.96 38.07 37.78 38.02 365,687 +0.18(+0.47%)
Mar 05, 2007 37.90 38.21 37.78 37.84 571,310 -0.15(-0.40%)
Mar 02, 2007 38.31 38.31 37.97 37.99 261,660 -0.31(-0.81%)
Mar 01, 2007 38.06 38.51 37.74 38.30 406,347 -0.20(-0.51%)
Feb 28, 2007 38.24 38.77 37.90 38.50 661,365 +0.26(+0.69%)
Feb 27, 2007 39.13 39.13 37.76 38.24 461,513 -0.90(-2.29%)
Feb 26, 2007 39.23 39.26 39.05 39.13 228,401 -0.12(-0.30%)
Feb 23, 2007 39.21 39.34 39.07 39.25 171,757 -0.01(-0.03%)
Feb 22, 2007 39.50 39.50 39.21 39.27 300,082 -0.14(-0.35%)
Feb 21, 2007 39.44 39.52 39.34 39.40 249,815 -0.09(-0.23%)
Feb 20, 2007 39.50 39.58 39.14 39.50 383,607 +0.02(+0.05%)
Feb 16, 2007 39.30 39.54 39.29 39.48 282,618 +0.09(+0.22%)
Feb 15, 2007 39.29 39.52 39.15 39.39 259,686 +0.11(+0.27%)
Feb 14, 2007 39.23 39.46 39.18 39.29 268,798 +0.07(+0.17%)
Feb 13, 2007 39.32 39.34 39.02 39.22 312,568 -0.06(-0.15%)
Feb 12, 2007 39.40 39.44 39.21 39.28 425,065 -0.13(-0.32%)
Feb 09, 2007 39.74 39.77 39.35 39.40 232,503 -0.28(-0.71%)
Feb 08, 2007 39.63 39.71 39.48 39.69 373,432 +0.07(+0.17%)
Feb 07, 2007 39.25 39.75 39.25 39.62 343,970 +0.38(+0.97%)
Feb 06, 2007 39.39 39.53 39.11 39.24 358,397 -0.15(-0.38%)
Feb 05, 2007 39.21 39.56 39.08 39.39 545,038 +0.22(+0.55%)
Feb 02, 2007 39.21 39.37 38.91 39.17 715,277 -0.03(-0.08%)
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.