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, 2009 16.18 17.09 16.18 16.51 1,761,029 +0.45(+2.83%)
Apr 29, 2009 15.20 17.05 14.92 16.06 2,467,419 +2.17(+15.59%)
Apr 28, 2009 14.24 14.24 13.68 13.89 1,350,347 -0.52(-3.61%)
Apr 27, 2009 13.82 14.63 13.58 14.41 2,143,869 +0.38(+2.67%)
Apr 24, 2009 13.03 14.08 13.03 14.04 2,524,362 +0.97(+7.46%)
Apr 23, 2009 12.85 13.12 12.62 13.06 1,447,368 +0.21(+1.64%)
Apr 22, 2009 12.29 13.17 12.29 12.85 1,291,669 +0.33(+2.63%)
Apr 21, 2009 11.96 12.56 11.88 12.52 1,405,167 +0.53(+4.39%)
Apr 20, 2009 12.77 12.77 11.66 12.00 1,396,881 -1.03(-7.93%)
Apr 17, 2009 13.12 13.18 12.78 13.03 1,455,593 -0.03(-0.25%)
Apr 16, 2009 12.85 13.19 12.74 13.06 1,522,214 +0.24(+1.90%)
Apr 15, 2009 12.65 12.88 12.45 12.82 947,423 +0.15(+1.20%)
Apr 14, 2009 13.09 13.17 12.59 12.67 1,482,408 -0.59(-4.42%)
Apr 13, 2009 13.03 13.38 12.72 13.26 1,371,288 +0.09(+0.70%)
Apr 09, 2009 12.85 13.18 12.60 13.16 673,432 +0.76(+6.16%)
Apr 08, 2009 12.10 12.43 12.03 12.40 432,604 +0.36(+3.01%)
Apr 07, 2009 12.34 12.35 12.01 12.04 509,172 -0.53(-4.19%)
Apr 06, 2009 12.68 12.91 12.45 12.56 785,632 -0.22(-1.75%)
Apr 03, 2009 12.37 12.81 12.10 12.79 711,157 +0.51(+4.18%)
Apr 02, 2009 11.77 12.51 11.59 12.27 1,063,363 +0.67(+5.79%)
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.