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 (%)
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%)
Feb 01, 2007 38.83 39.25 38.83 39.21 643,597 +0.38(+0.98%)
Jan 31, 2007 38.62 38.88 38.30 38.82 432,507 +0.26(+0.67%)
Jan 30, 2007 38.53 38.65 38.28 38.57 534,711 +0.05(+0.12%)
Jan 29, 2007 38.52 38.62 38.40 38.52 589,837 +0.00(+0.00%)
Jan 26, 2007 38.17 38.53 38.06 38.52 470,321 +0.33(+0.86%)
Jan 25, 2007 38.22 38.57 38.15 38.19 388,315 -0.03(-0.09%)
Jan 24, 2007 38.19 38.32 38.07 38.23 322,406 +0.13(+0.35%)
Jan 23, 2007 37.53 38.33 37.30 38.09 778,452 +0.57(+1.51%)
Jan 22, 2007 37.38 37.70 37.28 37.53 350,349 +0.15(+0.41%)
Jan 19, 2007 37.87 37.87 37.38 37.38 382,392 -0.45(-1.18%)
Jan 18, 2007 37.63 37.94 37.57 37.82 373,887 +0.24(+0.63%)
Jan 17, 2007 37.38 37.65 37.31 37.59 326,962 +0.18(+0.49%)
Jan 16, 2007 37.40 37.49 37.32 37.40 205,471 +0.10(+0.26%)
Jan 12, 2007 37.46 37.50 37.22 37.30 331,214 -0.15(-0.40%)
Jan 11, 2007 37.05 37.47 36.84 37.45 534,104 +0.49(+1.34%)
Jan 10, 2007 36.75 37.06 36.74 36.96 236,907 +0.09(+0.25%)
Jan 09, 2007 36.94 37.07 36.66 36.87 386,188 -0.07(-0.20%)
Jan 08, 2007 36.96 37.04 36.77 36.94 425,065 -0.06(-0.16%)
Jan 05, 2007 37.14 37.14 36.88 37.00 410,183 -0.09(-0.25%)
Jan 04, 2007 37.07 37.21 36.89 37.09 575,410 +0.03(+0.09%)
Jan 03, 2007 37.11 37.20 36.88 37.06 740,182 -0.05(-0.12%)
Dec 29, 2006 37.43 37.49 37.05 37.11 541,545 -0.32(-0.86%)
Dec 28, 2006 36.97 37.72 36.93 37.43 646,027 +0.20(+0.53%)
Dec 27, 2006 37.01 37.34 36.88 37.23 508,287 +0.36(+0.98%)
Dec 26, 2006 36.86 36.93 36.75 36.87 351,108 +0.01(+0.02%)
Dec 22, 2006 36.99 37.04 36.68 36.86 237,666 -0.18(-0.48%)
Dec 21, 2006 37.07 37.22 36.94 37.04 482,925 -0.09(-0.23%)
Dec 20, 2006 37.11 37.24 36.97 37.13 206,230 +0.01(+0.04%)
Dec 19, 2006 37.01 37.20 36.76 37.11 361,283 +0.09(+0.25%)
Dec 18, 2006 37.04 37.20 36.95 37.02 305,853 -0.06(-0.16%)
Dec 15, 2006 37.14 37.22 36.90 37.08 372,217 -0.06(-0.16%)
Dec 14, 2006 36.97 37.26 36.97 37.14 366,598 +0.05(+0.12%)
Dec 13, 2006 36.93 37.18 36.86 37.09 374,495 +0.25(+0.68%)
Dec 12, 2006 36.55 36.93 36.49 36.84 591,052 +0.36(+0.97%)
Dec 11, 2006 36.54 36.70 36.43 36.49 455,590 -0.05(-0.13%)
Dec 08, 2006 36.33 36.68 36.33 36.53 635,548 +0.21(+0.58%)
Dec 07, 2006 36.48 36.64 36.32 36.32 551,112 -0.09(-0.25%)
Dec 06, 2006 36.10 36.46 36.10 36.41 936,238 +0.36(+1.00%)
Dec 05, 2006 36.17 36.19 35.86 36.05 462,728 -0.12(-0.33%)
Dec 04, 2006 35.69 36.37 35.66 36.17 501,605 +0.57(+1.61%)
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.