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 31, 2013 39.45 39.76 39.03 39.11 257,241 -0.30(-0.77%)
Oct 30, 2013 39.73 39.73 39.05 39.42 200,775 -0.18(-0.46%)
Oct 29, 2013 39.46 39.79 38.95 39.60 324,990 +0.15(+0.39%)
Oct 28, 2013 39.51 39.56 39.10 39.45 234,950 -0.06(-0.15%)
Oct 25, 2013 39.57 39.59 38.68 39.51 308,361 +0.07(+0.17%)
Oct 24, 2013 39.89 40.24 39.37 39.44 271,075 -0.49(-1.22%)
Oct 23, 2013 40.44 40.65 39.87 39.93 283,101 -0.72(-1.76%)
Oct 22, 2013 40.61 41.05 40.39 40.64 254,006 +0.08(+0.19%)
Oct 21, 2013 39.91 40.63 39.68 40.57 233,022 +0.64(+1.60%)
Oct 18, 2013 39.70 40.32 39.25 39.93 363,473 +0.41(+1.04%)
Oct 17, 2013 39.03 39.66 39.03 39.51 269,941 +0.24(+0.60%)
Oct 16, 2013 38.17 39.30 38.11 39.28 332,396 +1.18(+3.10%)
Oct 15, 2013 37.90 38.69 37.90 38.10 271,122 +0.00(+0.00%)
Oct 14, 2013 37.55 38.16 37.55 38.10 139,722 +0.25(+0.66%)
Oct 11, 2013 36.98 38.01 36.98 37.84 203,141 +0.67(+1.80%)
Oct 10, 2013 36.58 37.23 36.48 37.17 186,887 +1.00(+2.76%)
Oct 09, 2013 35.91 36.44 35.67 36.18 256,499 +0.42(+1.17%)
Oct 08, 2013 35.86 36.05 35.60 35.76 291,682 -0.08(-0.21%)
Oct 07, 2013 35.77 36.22 35.60 35.83 232,395 -0.37(-1.03%)
Oct 04, 2013 36.09 36.52 35.90 36.21 104,877 +0.02(+0.06%)
Oct 03, 2013 36.62 36.65 35.81 36.18 165,685 -0.62(-1.68%)
Oct 02, 2013 36.79 36.88 36.34 36.80 248,293 -0.25(-0.68%)
Oct 01, 2013 36.19 37.10 35.88 37.05 411,342 +0.75(+2.06%)
Sep 30, 2013 35.90 36.59 35.90 36.30 538,093 -0.06(-0.17%)
Sep 27, 2013 35.64 36.51 35.55 36.37 315,081 +0.41(+1.15%)
Sep 26, 2013 35.33 35.98 35.06 35.95 213,692 +0.58(+1.64%)
Sep 25, 2013 35.30 35.48 34.95 35.37 128,816 +0.02(+0.04%)
Sep 24, 2013 34.94 35.96 34.94 35.36 337,952 +0.37(+1.07%)
Sep 23, 2013 34.91 35.12 34.32 34.99 204,038 -0.09(-0.26%)
Sep 20, 2013 35.28 35.36 34.99 35.08 430,691 -0.03(-0.09%)
Sep 19, 2013 34.80 35.12 34.70 35.11 225,597 +0.33(+0.94%)
Sep 18, 2013 34.56 34.86 34.21 34.78 186,022 +0.11(+0.33%)
Sep 17, 2013 33.71 34.72 33.60 34.67 318,365 +0.90(+2.66%)
Sep 16, 2013 33.74 34.00 33.53 33.77 358,271 -0.06(-0.18%)
Sep 13, 2013 33.76 33.98 33.51 33.83 98,157 +0.22(+0.66%)
Sep 12, 2013 33.90 34.11 33.59 33.61 256,110 -0.40(-1.19%)
Sep 11, 2013 33.92 34.18 33.76 34.01 145,688 -0.02(-0.07%)
Sep 10, 2013 33.83 34.18 33.66 34.03 189,561 +0.43(+1.27%)
Sep 09, 2013 33.29 33.77 33.19 33.61 117,250 +0.35(+1.05%)
Sep 06, 2013 33.41 33.67 32.97 33.26 184,384 -0.03(-0.09%)
Sep 05, 2013 33.24 33.57 33.10 33.29 228,500 +0.12(+0.37%)
Sep 04, 2013 32.68 33.41 32.59 33.16 511,143 +0.41(+1.26%)
Sep 03, 2013 33.21 33.74 32.36 32.75 814,546 -0.04(-0.12%)
Aug 30, 2013 33.26 33.39 32.71 32.79 349,597 -0.59(-1.78%)
Aug 29, 2013 33.28 33.80 33.19 33.38 199,395 +0.02(+0.07%)
Aug 28, 2013 33.16 33.50 32.85 33.36 172,149 +0.20(+0.59%)
Aug 27, 2013 33.69 34.11 33.17 33.17 228,846 -0.83(-2.44%)
Aug 26, 2013 34.05 34.28 33.83 34.00 112,011 -0.05(-0.16%)
Aug 23, 2013 34.25 34.38 33.83 34.05 215,846 -0.20(-0.60%)
Aug 22, 2013 33.90 34.36 33.72 34.25 125,300 +0.47(+1.39%)
Aug 21, 2013 34.19 34.25 33.74 33.78 226,594 -0.50(-1.45%)
Aug 20, 2013 33.95 34.37 33.82 34.28 260,167 +0.42(+1.23%)
Aug 19, 2013 33.99 34.17 33.53 33.87 281,992 +0.07(+0.20%)
Aug 16, 2013 33.46 34.08 33.17 33.80 190,532 +0.14(+0.43%)
Aug 15, 2013 35.44 35.44 33.57 33.66 829,067 -2.02(-5.67%)
Aug 14, 2013 36.27 36.27 35.61 35.68 117,979 -0.51(-1.42%)
Aug 13, 2013 36.25 36.49 35.95 36.19 204,942 -0.09(-0.25%)
Aug 12, 2013 36.08 36.33 35.60 36.29 235,029 -0.12(-0.33%)
Aug 09, 2013 36.37 36.69 36.20 36.41 143,188 -0.04(-0.10%)
Aug 08, 2013 36.50 36.72 36.32 36.44 221,652 +0.08(+0.23%)
Aug 07, 2013 36.26 36.58 36.10 36.36 201,956 -0.02(-0.06%)
Aug 06, 2013 36.70 36.74 35.90 36.38 324,319 -0.34(-0.93%)
Aug 05, 2013 36.85 36.90 36.51 36.72 489,501 -0.24(-0.65%)
Aug 02, 2013 36.92 37.08 36.61 36.96 484,574 -0.05(-0.12%)
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.