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%)
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.