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 29, 2010 22.99 23.29 22.79 22.85 774,942 -0.20(-0.85%)
Oct 28, 2010 23.38 23.51 22.96 23.05 636,048 -0.15(-0.64%)
Oct 27, 2010 23.08 23.23 22.77 23.20 692,103 -0.59(-2.49%)
Oct 25, 2010 23.72 24.20 23.57 23.79 825,419 +0.23(+0.97%)
Oct 22, 2010 23.64 23.68 23.45 23.56 273,015 -0.04(-0.17%)
Oct 21, 2010 23.73 23.96 23.33 23.60 458,326 +0.01(+0.03%)
Oct 20, 2010 23.20 23.76 23.20 23.59 519,590 +0.45(+1.95%)
Oct 19, 2010 23.10 23.45 22.98 23.14 1,075,174 -0.34(-1.43%)
Oct 18, 2010 23.33 23.51 23.20 23.48 507,073 +0.20(+0.84%)
Oct 15, 2010 23.61 23.68 23.08 23.28 786,678 -0.02(-0.09%)
Oct 14, 2010 23.47 23.69 23.29 23.30 698,222 -0.17(-0.72%)
Oct 13, 2010 23.47 23.78 23.10 23.47 655,237 +0.18(+0.78%)
Oct 12, 2010 23.17 23.34 23.01 23.29 439,057 +0.11(+0.46%)
Oct 11, 2010 23.08 23.32 23.03 23.18 305,446 +0.08(+0.35%)
Oct 08, 2010 23.10 23.30 22.43 23.10 847,792 +0.67(+3.00%)
Oct 07, 2010 22.38 22.54 22.09 22.43 2,145 +0.15(+0.70%)
Oct 06, 2010 22.20 22.47 22.07 22.27 621,802 +0.01(+0.06%)
Oct 05, 2010 22.30 22.44 22.02 22.26 13,173 +0.24(+1.10%)
Oct 04, 2010 22.19 22.61 21.95 22.02 1,026,137 -0.24(-1.06%)
Oct 01, 2010 22.25 22.83 22.16 22.25 854,691 -0.17(-0.74%)
Sep 30, 2010 22.43 22.78 22.20 22.42 466,579 +0.11(+0.47%)
Sep 29, 2010 22.21 22.54 22.20 22.32 386 +0.01(+0.03%)
Sep 28, 2010 22.16 22.34 21.72 22.31 7,877 +0.17(+0.76%)
Sep 27, 2010 22.22 22.40 22.08 22.14 465,899 -0.09(-0.39%)
Sep 24, 2010 21.80 22.42 21.78 22.23 572,177 +0.73(+3.41%)
Sep 23, 2010 21.66 21.88 21.48 21.49 167 -0.30(-1.39%)
Sep 22, 2010 22.18 22.29 21.61 21.80 351,577 -0.38(-1.70%)
Sep 21, 2010 22.24 22.52 22.06 22.17 2,740 -0.07(-0.33%)
Sep 20, 2010 21.75 22.25 21.75 22.25 385,957 +0.58(+2.67%)
Sep 17, 2010 21.67 21.82 21.54 21.67 728,418 -0.09(-0.43%)
Sep 15, 2010 21.62 21.80 21.31 21.76 1,219 +0.07(+0.34%)
Sep 14, 2010 21.78 21.80 21.52 21.69 4,028 -0.03(-0.15%)
Sep 13, 2010 21.65 21.89 21.56 21.72 698,974 +0.32(+1.51%)
Sep 10, 2010 21.14 21.47 21.10 21.40 473,446 +0.35(+1.66%)
Sep 09, 2010 21.37 21.43 20.90 21.05 1,776 -0.02(-0.10%)
Sep 08, 2010 21.37 21.47 21.00 21.07 9,036 -0.31(-1.45%)
Sep 07, 2010 21.51 21.65 21.29 21.38 1,662 -0.30(-1.37%)
Sep 03, 2010 21.18 21.78 21.18 21.68 1,070,217 +0.69(+3.30%)
Sep 02, 2010 20.50 21.01 20.50 20.98 5,202 +0.51(+2.50%)
Sep 01, 2010 19.98 20.52 19.97 20.47 1,164,763 +0.73(+3.68%)
Aug 31, 2010 19.74 20.05 19.66 19.74 7,363 -0.26(-1.28%)
Aug 30, 2010 20.26 20.47 19.99 20.00 449,380 -0.32(-1.59%)
Aug 27, 2010 20.32 20.40 19.70 20.32 564,829 +0.43(+2.17%)
Aug 26, 2010 20.00 20.10 19.81 19.89 742,376 -0.08(-0.40%)
Aug 25, 2010 19.60 20.05 19.36 19.97 326 +0.27(+1.36%)
Aug 24, 2010 19.60 19.87 19.32 19.70 703 -0.22(-1.11%)
Aug 23, 2010 20.37 20.43 19.89 19.93 379,227 -0.23(-1.13%)
Aug 20, 2010 20.37 20.42 19.95 20.15 483,659 -0.33(-1.60%)
Aug 19, 2010 20.93 20.93 20.33 20.48 1,028 -0.61(-2.91%)
Aug 18, 2010 20.98 21.37 20.81 21.09 356,166 +0.07(+0.32%)
Aug 17, 2010 21.15 21.29 20.97 21.03 5,233 +0.13(+0.61%)
Aug 16, 2010 20.79 21.09 20.73 20.90 464,384 -0.03(-0.13%)
Aug 13, 2010 20.93 21.13 20.73 20.93 893,710 -0.21(-1.01%)
Aug 12, 2010 20.97 21.24 20.86 21.14 741,277 -0.17(-0.78%)
Aug 11, 2010 21.64 21.64 21.09 21.31 1,125,897 -0.63(-2.89%)
Aug 10, 2010 21.74 22.18 21.73 21.94 3,010 +0.07(+0.31%)
Aug 09, 2010 21.76 21.94 21.64 21.88 405,769 +0.27(+1.24%)
Aug 06, 2010 21.61 21.90 21.25 21.61 706,480 -0.39(-1.76%)
Aug 05, 2010 21.94 22.15 21.84 22.00 413,492 -0.15(-0.66%)
Aug 04, 2010 22.12 22.32 22.00 22.14 512,409 +0.09(+0.42%)
Aug 03, 2010 22.44 22.44 21.94 22.05 773 -0.42(-1.87%)
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.