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, 2008 21.75 21.93 21.28 21.34 1,322,696 -0.38(-1.73%)
Apr 29, 2008 21.07 21.83 20.94 21.72 1,168,518 +0.59(+2.77%)
Apr 28, 2008 21.07 21.24 20.85 21.13 904,731 +0.00(+0.00%)
Apr 25, 2008 21.10 21.35 20.78 21.13 1,425,834 -0.07(-0.31%)
Apr 24, 2008 20.83 21.32 20.10 21.20 2,876,664 +0.29(+1.39%)
Apr 23, 2008 20.79 21.24 20.42 20.91 3,563,682 -0.29(-1.37%)
Apr 22, 2008 23.99 24.03 21.09 21.20 6,833,500 -3.39(-13.79%)
Apr 21, 2008 24.57 24.67 24.19 24.59 653,333 +0.02(+0.08%)
Apr 18, 2008 23.99 24.92 23.99 24.57 476,209 +0.17(+0.70%)
Apr 17, 2008 24.57 24.57 24.23 24.40 470,792 -0.16(-0.64%)
Apr 16, 2008 24.13 24.65 24.13 24.55 690,479 +0.50(+2.08%)
Apr 15, 2008 24.23 24.30 24.00 24.05 759,528 -0.16(-0.65%)
Apr 14, 2008 24.16 24.35 24.02 24.21 928,426 +0.01(+0.05%)
Apr 11, 2008 24.44 24.54 24.16 24.20 612,215 -0.45(-1.82%)
Apr 10, 2008 24.86 24.86 24.56 24.65 687,334 -0.04(-0.16%)
Apr 09, 2008 25.44 25.61 24.68 24.69 1,034,494 -0.86(-3.35%)
Apr 08, 2008 25.71 25.76 25.29 25.54 927,801 -0.16(-0.64%)
Apr 07, 2008 25.87 25.87 25.61 25.71 784,526 +0.03(+0.13%)
Apr 04, 2008 25.77 25.80 25.26 25.67 815,962 -0.08(-0.31%)
Apr 03, 2008 26.11 26.17 25.67 25.75 721,992 -0.36(-1.36%)
Apr 02, 2008 25.37 26.23 25.35 26.11 1,257,885 +0.63(+2.48%)
Apr 01, 2008 25.25 25.58 24.88 25.48 1,409,322 +0.29(+1.15%)
Mar 31, 2008 24.59 25.25 24.43 25.19 906,748 +0.59(+2.41%)
Mar 28, 2008 25.19 25.29 24.59 24.59 587,783 -0.32(-1.29%)
Mar 27, 2008 25.40 25.45 24.92 24.92 709,202 -0.45(-1.77%)
Mar 26, 2008 25.68 25.87 25.04 25.36 822,272 -0.36(-1.41%)
Mar 25, 2008 26.42 26.64 25.68 25.73 1,054,309 -0.91(-3.41%)
Mar 24, 2008 26.22 26.64 26.13 26.64 682,930 +0.43(+1.63%)
Mar 21, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.00(+0.00%)
Mar 20, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.38(+1.48%)
Mar 19, 2008 26.24 26.58 25.81 25.83 704,836 -0.34(-1.28%)
Mar 18, 2008 26.01 26.16 25.54 26.16 868,203 +0.58(+2.26%)
Mar 17, 2008 25.11 25.85 25.11 25.58 1,231,157 -0.04(-0.15%)
Mar 14, 2008 25.98 26.07 25.31 25.62 1,099,491 -0.22(-0.87%)
Mar 13, 2008 25.76 25.92 25.37 25.85 1,151,283 -0.36(-1.36%)
Mar 12, 2008 26.16 26.56 25.92 26.20 1,244,977 +0.27(+1.04%)
Mar 11, 2008 26.88 26.88 25.14 25.93 2,378,638 -0.43(-1.65%)
Mar 10, 2008 26.90 27.23 26.32 26.37 1,305,115 -0.66(-2.44%)
Mar 07, 2008 27.21 27.50 26.94 27.02 760,684 -0.33(-1.20%)
Mar 06, 2008 28.14 28.22 27.35 27.35 660,454 -0.86(-3.06%)
Mar 05, 2008 28.14 28.43 27.95 28.22 1,070,182 +0.22(+0.78%)
Mar 04, 2008 28.39 28.42 27.85 28.00 957,803 -0.59(-2.05%)
Mar 03, 2008 28.51 28.73 28.33 28.58 909,780 +0.04(+0.14%)
Feb 29, 2008 29.20 29.20 28.53 28.55 1,155,584 -0.90(-3.06%)
Feb 28, 2008 30.59 30.59 29.45 29.45 724,926 -1.23(-4.01%)
Feb 27, 2008 30.54 30.76 30.42 30.68 560,983 -0.09(-0.28%)
Feb 26, 2008 30.74 30.89 30.55 30.76 585,904 +0.03(+0.09%)
Feb 25, 2008 30.04 30.81 29.95 30.74 788,627 +0.57(+1.90%)
Feb 22, 2008 30.05 30.18 29.70 30.17 812,773 +0.22(+0.75%)
Feb 21, 2008 30.30 30.57 29.85 29.94 1,201,847 -0.39(-1.28%)
Feb 20, 2008 30.61 30.61 30.04 30.33 1,194,101 -0.47(-1.54%)
Feb 19, 2008 31.05 31.19 30.69 30.80 428,103 +0.04(+0.13%)
Feb 18, 2008 30.86 30.87 30.43 30.76 0 +0.00(+0.00%)
Feb 15, 2008 30.86 30.87 30.43 30.76 427,040 -0.07(-0.21%)
Feb 14, 2008 31.25 31.26 30.83 30.83 738,056 -0.38(-1.22%)
Feb 13, 2008 31.07 31.28 30.78 31.21 597,695 +0.29(+0.94%)
Feb 12, 2008 30.79 30.95 30.50 30.92 699,317 +0.22(+0.71%)
Feb 11, 2008 30.09 30.71 30.04 30.71 798,780 +0.45(+1.48%)
Feb 08, 2008 30.44 30.53 30.14 30.26 774,807 -0.28(-0.93%)
Feb 07, 2008 30.62 31.07 30.14 30.54 1,145,073 -0.19(-0.62%)
Feb 06, 2008 31.05 31.53 30.57 30.73 860,246 -0.21(-0.68%)
Feb 05, 2008 31.30 31.35 30.90 30.94 939,837 -0.63(-2.00%)
Feb 04, 2008 31.13 31.63 30.69 31.57 766,303 +0.53(+1.72%)
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.