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 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%)
Feb 01, 2008 30.90 31.17 30.74 31.04 1,003,719 +0.10(+0.32%)
Jan 31, 2008 30.39 31.17 30.39 30.94 1,307,304 +0.16(+0.51%)
Jan 30, 2008 30.67 31.36 30.44 30.78 1,005,943 +0.09(+0.30%)
Jan 29, 2008 31.25 31.28 30.69 30.69 1,128,342 -0.37(-1.19%)
Jan 28, 2008 30.25 31.06 30.01 31.06 670,781 +0.63(+2.08%)
Jan 25, 2008 30.77 30.83 30.21 30.43 894,779 -0.13(-0.41%)
Jan 24, 2008 30.47 30.84 30.03 30.55 1,208,681 +0.03(+0.09%)
Jan 23, 2008 29.16 31.01 28.62 30.53 2,504,941 -0.51(-1.63%)
Jan 22, 2008 31.15 31.48 29.57 31.03 1,370,978 -1.13(-3.52%)
Jan 21, 2008 33.21 33.36 31.74 32.17 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.36 31.74 32.17 1,094,632 -0.53(-1.63%)
Jan 17, 2008 33.56 33.63 32.62 32.70 709,354 -0.83(-2.47%)
Jan 16, 2008 33.19 34.24 33.00 33.53 718,314 +0.28(+0.83%)
Jan 15, 2008 32.89 33.28 32.63 33.25 1,153,251 +0.11(+0.34%)
Jan 14, 2008 33.33 33.34 32.96 33.14 660,758 -0.20(-0.59%)
Jan 11, 2008 33.67 33.67 32.32 33.34 1,866,706 -0.66(-1.94%)
Jan 10, 2008 33.11 34.02 32.34 34.00 2,608,096 -1.01(-2.88%)
Jan 09, 2008 34.21 35.01 33.69 35.01 1,011,411 +0.84(+2.47%)
Jan 08, 2008 35.02 35.02 34.06 34.16 708,139 -0.74(-2.13%)
Jan 07, 2008 34.60 35.04 34.45 34.91 770,737 +0.45(+1.32%)
Jan 04, 2008 34.94 34.94 34.43 34.45 485,052 -0.63(-1.78%)
Jan 03, 2008 35.56 35.63 34.99 35.08 528,940 -0.34(-0.95%)
Jan 02, 2008 36.04 36.27 35.33 35.41 631,998 -0.79(-2.18%)
Jan 01, 2008 36.21 36.37 36.15 36.20 0 +0.00(+0.00%)
Dec 31, 2007 36.21 36.37 36.15 36.20 316,179 -0.09(-0.24%)
Dec 28, 2007 36.48 36.56 36.18 36.29 294,463 -0.11(-0.31%)
Dec 27, 2007 36.86 36.87 36.28 36.40 361,131 -0.55(-1.50%)
Dec 26, 2007 36.94 36.99 36.72 36.95 253,308 -0.14(-0.39%)
Dec 24, 2007 37.10 37.35 36.89 37.10 125,287 +0.00(+0.00%)
Dec 21, 2007 36.86 37.12 36.64 37.10 523,321 +0.57(+1.57%)
Dec 20, 2007 36.68 36.70 36.09 36.53 461,665 +0.02(+0.05%)
Dec 19, 2007 36.86 36.86 36.20 36.51 381,025 -0.27(-0.73%)
Dec 18, 2007 36.84 36.93 36.45 36.78 482,016 +0.13(+0.34%)
Dec 17, 2007 36.73 36.96 36.64 36.65 384,366 -0.17(-0.46%)
Dec 14, 2007 37.30 37.36 36.79 36.82 420,054 -0.55(-1.48%)
Dec 13, 2007 37.33 37.43 36.74 37.38 583,307 +0.55(+1.48%)
Dec 12, 2007 37.58 37.58 36.30 36.83 761,367 +0.12(+0.32%)
Dec 11, 2007 37.02 37.10 36.49 36.71 875,341 -0.32(-0.87%)
Dec 10, 2007 36.83 37.11 36.76 37.03 463,502 +0.23(+0.63%)
Dec 07, 2007 36.69 36.98 36.49 36.80 609,883 +0.20(+0.56%)
Dec 06, 2007 36.26 36.67 36.16 36.60 648,411 +0.32(+0.89%)
Dec 05, 2007 35.74 36.28 35.55 36.28 734,411 +0.72(+2.02%)
Dec 04, 2007 35.58 35.90 35.37 35.56 451,216 -0.31(-0.86%)
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.