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 29, 2011 22.93 22.94 22.63 22.82 1,058,608 -0.03(-0.12%)
Apr 28, 2011 23.24 23.31 22.82 22.84 866,025 -0.64(-2.73%)
Apr 27, 2011 24.28 24.28 22.91 23.49 2,006,513 -1.05(-4.28%)
Apr 26, 2011 24.19 24.65 24.05 24.54 681,784 +0.38(+1.58%)
Apr 25, 2011 23.98 24.18 23.76 24.15 402,918 +0.37(+1.55%)
Apr 21, 2011 23.80 23.85 23.68 23.79 570,024 +0.14(+0.61%)
Apr 20, 2011 23.83 23.87 23.57 23.64 416,304 +0.09(+0.38%)
Apr 19, 2011 23.68 23.77 23.53 23.55 403,624 -0.02(-0.09%)
Apr 18, 2011 23.34 23.73 23.23 23.57 666,382 -0.03(-0.12%)
Apr 15, 2011 23.27 23.62 23.10 23.60 580,162 +0.36(+1.56%)
Apr 14, 2011 23.70 23.70 23.21 23.24 1,140,921 -0.59(-2.49%)
Apr 13, 2011 23.81 23.91 23.55 23.83 430,979 +0.04(+0.17%)
Apr 12, 2011 23.70 23.90 23.57 23.79 521,232 -0.03(-0.12%)
Apr 11, 2011 23.90 23.92 23.66 23.82 390,613 -0.05(-0.23%)
Apr 08, 2011 23.86 23.94 23.59 23.87 703,562 +0.11(+0.46%)
Apr 07, 2011 24.28 24.30 23.67 23.77 1,138,157 -0.57(-2.36%)
Apr 06, 2011 23.94 24.38 23.75 24.34 883,447 +0.60(+2.53%)
Apr 05, 2011 23.36 24.02 23.30 23.74 820,528 +0.35(+1.49%)
Apr 04, 2011 23.19 23.41 23.15 23.39 742,736 +0.20(+0.88%)
Apr 01, 2011 23.28 23.51 23.17 23.19 317,101 +0.03(+0.12%)
Mar 31, 2011 23.23 23.46 23.06 23.16 396,122 -0.06(-0.26%)
Mar 30, 2011 23.25 23.40 23.20 23.22 402,534 +0.06(+0.27%)
Mar 29, 2011 22.96 23.22 22.87 23.16 459,502 +0.24(+1.04%)
Mar 28, 2011 23.14 23.18 22.89 22.92 477,956 -0.12(-0.53%)
Mar 25, 2011 23.10 23.36 22.92 23.04 579,921 +0.03(+0.15%)
Mar 24, 2011 23.37 23.42 23.00 23.01 705,719 -0.19(-0.82%)
Mar 23, 2011 23.20 23.28 22.86 23.20 494,285 +0.01(+0.03%)
Mar 22, 2011 23.44 23.54 23.19 23.19 279,533 -0.18(-0.79%)
Mar 21, 2011 23.45 23.52 23.27 23.38 559,385 +0.36(+1.57%)
Mar 18, 2011 23.22 23.26 22.92 23.01 580,709 +0.07(+0.30%)
Mar 17, 2011 23.16 23.23 22.89 22.95 255,374 +0.10(+0.45%)
Mar 16, 2011 23.08 23.16 22.82 22.84 965,050 -0.23(-0.98%)
Mar 15, 2011 23.02 23.22 23.01 23.07 525,465 -0.33(-1.40%)
Mar 14, 2011 23.36 23.51 23.17 23.40 417,854 -0.10(-0.44%)
Mar 11, 2011 23.25 23.61 23.25 23.50 532,084 +0.20(+0.88%)
Mar 10, 2011 23.21 23.40 23.12 23.29 780,571 -0.13(-0.55%)
Mar 09, 2011 23.57 23.57 23.32 23.42 824,946 -0.13(-0.55%)
Mar 08, 2011 23.50 23.77 23.33 23.55 895,285 +0.08(+0.32%)
Mar 07, 2011 23.83 23.90 23.32 23.48 1,397,319 -0.30(-1.26%)
Mar 04, 2011 24.32 24.44 23.66 23.78 1,187,855 -0.56(-2.30%)
Mar 03, 2011 24.04 24.46 24.01 24.34 880,548 +0.44(+1.83%)
Mar 02, 2011 23.87 23.94 23.55 23.90 561,012 +0.10(+0.40%)
Mar 01, 2011 24.20 24.24 23.78 23.81 1,173,339 -0.27(-1.11%)
Feb 28, 2011 24.20 24.24 24.00 24.07 869,693 -0.06(-0.25%)
Feb 25, 2011 24.06 24.21 23.87 24.13 550,277 +0.24(+1.00%)
Feb 24, 2011 23.72 23.99 23.55 23.90 946,120 +0.29(+1.23%)
Feb 23, 2011 24.03 24.21 23.54 23.61 1,298,838 -0.44(-1.83%)
Feb 22, 2011 24.24 24.37 24.00 24.05 1,004,420 -0.49(-1.99%)
Feb 18, 2011 24.28 24.59 24.28 24.53 434,831 +0.30(+1.23%)
Feb 17, 2011 24.09 24.45 23.94 24.24 298,882 +0.09(+0.36%)
Feb 16, 2011 24.05 24.22 23.92 24.15 370,459 +0.19(+0.79%)
Feb 15, 2011 23.87 24.07 23.84 23.96 465,997 -0.03(-0.11%)
Feb 14, 2011 23.87 24.13 23.73 23.98 405,096 +0.15(+0.63%)
Feb 11, 2011 23.44 23.95 23.44 23.84 461,733 +0.29(+1.24%)
Feb 10, 2011 23.16 23.56 23.09 23.54 704,959 +0.28(+1.19%)
Feb 09, 2011 22.86 23.29 22.83 23.27 691,710 +0.37(+1.63%)
Feb 08, 2011 22.85 23.06 22.72 22.89 568,728 -0.03(-0.12%)
Feb 07, 2011 22.81 23.04 22.71 22.92 723,395 +0.09(+0.39%)
Feb 04, 2011 22.87 23.03 22.64 22.83 1,143,029 -0.05(-0.24%)
Feb 03, 2011 22.85 23.02 22.72 22.89 610,732 -0.01(-0.03%)
Feb 02, 2011 23.04 23.25 22.81 22.89 759,584 -0.16(-0.71%)
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.