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, 2010 24.70 24.97 23.83 23.84 521,748 -0.74(-3.02%)
Apr 29, 2010 24.25 24.82 24.17 24.58 451,858 +0.52(+2.18%)
Apr 28, 2010 24.92 25.12 23.23 24.05 1,221,807 -0.64(-2.58%)
Apr 27, 2010 25.04 25.21 24.50 24.69 592,199 -0.39(-1.56%)
Apr 26, 2010 24.66 25.26 24.66 25.08 336,493 +0.47(+1.91%)
Apr 23, 2010 24.59 24.66 24.26 24.61 287,090 +0.06(+0.24%)
Apr 22, 2010 24.37 24.68 24.09 24.55 324,827 +0.06(+0.24%)
Apr 21, 2010 24.49 24.53 24.24 24.49 2,841 +0.19(+0.79%)
Apr 20, 2010 23.84 24.45 23.84 24.30 1,866 +0.56(+2.38%)
Apr 19, 2010 23.86 23.95 23.41 23.74 393,581 -0.15(-0.64%)
Apr 16, 2010 24.07 24.54 23.79 23.89 561,387 -0.25(-1.04%)
Apr 15, 2010 23.87 24.18 23.78 24.14 289,155 +0.30(+1.25%)
Apr 14, 2010 23.48 23.86 23.38 23.84 285,854 +0.47(+2.02%)
Apr 13, 2010 23.13 23.45 23.09 23.37 180,086 +0.25(+1.09%)
Apr 12, 2010 23.22 23.24 23.01 23.12 222,743 -0.05(-0.20%)
Apr 09, 2010 23.00 23.36 22.78 23.17 887,182 +0.19(+0.84%)
Apr 08, 2010 22.97 23.03 22.69 22.97 182,699 -0.07(-0.29%)
Apr 07, 2010 23.04 23.07 22.78 23.04 253,366 -0.13(-0.57%)
Apr 06, 2010 23.19 23.34 23.05 23.17 236,469 -0.13(-0.54%)
Apr 05, 2010 23.13 23.48 23.13 23.30 190,624 +0.23(+1.01%)
Apr 01, 2010 23.07 23.07 23.07 23.07 430,219 +0.24(+1.05%)
Mar 31, 2010 22.87 23.23 22.81 22.83 380,299 -0.09(-0.41%)
Mar 30, 2010 22.77 23.05 22.71 22.92 254,986 +0.14(+0.61%)
Mar 29, 2010 22.85 23.01 22.69 22.78 140,908 -0.07(-0.29%)
Mar 26, 2010 22.98 23.23 22.69 22.85 226,458 -0.06(-0.26%)
Mar 25, 2010 23.04 23.14 22.85 22.91 260,923 +0.09(+0.41%)
Mar 24, 2010 23.09 23.14 22.54 22.81 420,068 -0.36(-1.57%)
Mar 23, 2010 22.93 23.27 22.85 23.18 287,481 +0.27(+1.16%)
Mar 22, 2010 22.61 22.97 22.45 22.91 229,509 +0.16(+0.70%)
Mar 19, 2010 22.55 23.01 22.55 22.75 863,537 +0.26(+1.15%)
Mar 18, 2010 22.20 22.57 22.07 22.50 353,231 +0.20(+0.89%)
Mar 17, 2010 22.22 22.30 21.83 22.30 369,551 +0.20(+0.90%)
Mar 16, 2010 22.22 22.33 22.00 22.10 631,814 -0.02(-0.09%)
Mar 15, 2010 22.00 22.15 21.97 22.12 261,278 -0.03(-0.12%)
Mar 12, 2010 22.36 22.44 22.00 22.14 176,302 -0.07(-0.30%)
Mar 11, 2010 22.01 22.25 21.86 22.21 179,193 +0.09(+0.42%)
Mar 10, 2010 22.02 22.18 21.83 22.12 245,567 +0.01(+0.06%)
Mar 09, 2010 22.11 22.28 21.83 22.10 352,104 -0.03(-0.15%)
Mar 08, 2010 22.14 22.34 22.04 22.14 401,546 +0.08(+0.36%)
Mar 05, 2010 21.78 22.12 21.72 22.06 462,298 +0.44(+2.06%)
Mar 04, 2010 20.98 22.04 21.46 21.61 741,693 +0.63(+3.00%)
Mar 03, 2010 21.14 21.14 20.81 20.98 200,877 +0.01(+0.06%)
Mar 02, 2010 21.06 21.16 20.85 20.97 503,053 +0.13(+0.60%)
Mar 01, 2010 19.89 20.94 19.70 20.84 773,515 +0.46(+2.28%)
Feb 26, 2010 20.31 20.42 20.02 20.38 292,586 +0.09(+0.46%)
Feb 25, 2010 20.37 20.40 20.03 20.29 418,945 -0.35(-1.70%)
Feb 24, 2010 20.65 20.79 20.50 20.64 260,249 +0.12(+0.58%)
Feb 23, 2010 20.93 21.06 20.45 20.52 234,288 -0.45(-2.14%)
Feb 22, 2010 21.37 21.45 20.90 20.97 239,280 -0.32(-1.52%)
Feb 19, 2010 21.01 21.56 20.91 21.29 580,352 +0.28(+1.35%)
Feb 18, 2010 20.51 21.01 20.41 21.01 251,315 +0.47(+2.28%)
Feb 17, 2010 20.36 20.58 20.33 20.54 249,080 +0.28(+1.40%)
Feb 16, 2010 19.95 20.28 19.53 20.25 366,716 +0.50(+2.53%)
Feb 12, 2010 19.66 19.75 19.75 19.75 323,469 -0.12(-0.60%)
Feb 11, 2010 19.68 19.95 19.39 19.87 149,470 +0.21(+1.07%)
Feb 10, 2010 19.76 19.87 19.46 19.66 242,091 -0.11(-0.53%)
Feb 09, 2010 19.68 19.89 19.45 19.77 270,734 +0.32(+1.66%)
Feb 08, 2010 19.54 19.75 19.22 19.45 291,064 -0.10(-0.51%)
Feb 05, 2010 19.80 19.81 19.10 19.54 426,803 -0.30(-1.53%)
Feb 04, 2010 20.50 20.50 19.82 19.85 270,762 -0.84(-4.04%)
Feb 03, 2010 20.87 20.93 20.49 20.68 358,045 -0.26(-1.26%)
Feb 02, 2010 20.74 21.10 20.35 20.95 259,902 +0.14(+0.66%)
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.