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 33.58 33.60 33.15 33.42 722,732 -0.04(-0.12%)
Apr 28, 2011 34.04 34.14 33.42 33.46 591,252 -0.94(-2.73%)
Apr 27, 2011 35.56 35.56 33.55 34.40 1,369,884 -1.54(-4.28%)
Apr 26, 2011 35.43 36.10 35.22 35.94 465,467 +0.56(+1.58%)
Apr 25, 2011 35.12 35.42 34.80 35.38 275,080 +0.54(+1.55%)
Apr 21, 2011 34.86 34.93 34.68 34.84 389,166 +0.21(+0.61%)
Apr 20, 2011 34.90 34.97 34.52 34.63 284,219 +0.13(+0.38%)
Apr 19, 2011 34.68 34.82 34.46 34.50 275,562 -0.03(-0.09%)
Apr 18, 2011 34.18 34.76 34.03 34.53 454,952 -0.04(-0.12%)
Apr 15, 2011 34.08 34.60 33.84 34.57 396,088 +0.53(+1.56%)
Apr 14, 2011 34.71 34.71 33.99 34.04 778,928 -0.87(-2.49%)
Apr 13, 2011 34.87 35.02 34.50 34.91 294,238 +0.06(+0.17%)
Apr 12, 2011 34.71 35.01 34.52 34.85 355,855 -0.04(-0.11%)
Apr 11, 2011 35.00 35.04 34.65 34.89 266,679 -0.08(-0.23%)
Apr 08, 2011 34.95 35.07 34.55 34.97 480,335 +0.16(+0.46%)
Apr 07, 2011 35.57 35.59 34.67 34.81 777,041 -0.84(-2.36%)
Apr 06, 2011 35.07 35.71 34.78 35.65 603,146 +0.88(+2.53%)
Apr 05, 2011 34.22 35.18 34.13 34.77 560,190 +0.51(+1.49%)
Apr 04, 2011 33.96 34.29 33.91 34.26 507,080 +0.30(+0.88%)
Apr 01, 2011 34.10 34.43 33.94 33.96 216,491 +0.04(+0.12%)
Mar 31, 2011 34.02 34.36 33.77 33.92 270,440 -0.09(-0.26%)
Mar 30, 2011 34.05 34.28 33.98 34.01 274,818 +0.09(+0.27%)
Mar 29, 2011 33.63 34.01 33.50 33.92 313,711 +0.35(+1.04%)
Mar 28, 2011 33.89 33.95 33.53 33.57 326,310 -0.18(-0.53%)
Mar 25, 2011 33.84 34.22 33.57 33.75 395,923 +0.05(+0.15%)
Mar 24, 2011 34.23 34.31 33.69 33.70 481,808 -0.28(-0.82%)
Mar 23, 2011 33.98 34.10 33.48 33.98 337,458 +0.01(+0.03%)
Mar 22, 2011 34.34 34.48 33.96 33.97 190,843 -0.27(-0.79%)
Mar 21, 2011 34.35 34.45 34.09 34.24 381,903 +0.53(+1.57%)
Mar 18, 2011 34.01 34.07 33.57 33.71 396,461 +0.10(+0.30%)
Mar 17, 2011 33.93 34.02 33.53 33.61 174,349 +0.15(+0.45%)
Mar 16, 2011 33.81 33.93 33.42 33.46 658,858 -0.33(-0.98%)
Mar 15, 2011 33.72 34.01 33.70 33.79 358,745 -0.48(-1.40%)
Mar 14, 2011 34.21 34.43 33.94 34.27 285,277 -0.15(-0.44%)
Mar 11, 2011 34.05 34.58 34.05 34.42 363,264 +0.30(+0.88%)
Mar 10, 2011 33.99 34.27 33.86 34.12 532,911 -0.19(-0.55%)
Mar 09, 2011 34.52 34.52 34.16 34.31 563,206 -0.19(-0.55%)
Mar 08, 2011 34.42 34.82 34.17 34.50 611,228 +0.11(+0.32%)
Mar 07, 2011 34.91 35.00 34.16 34.39 953,976 -0.44(-1.26%)
Mar 04, 2011 35.62 35.80 34.65 34.83 810,971 -0.82(-2.30%)
Mar 03, 2011 35.21 35.83 35.17 35.65 601,167 +0.64(+1.83%)
Mar 02, 2011 34.97 35.07 34.50 35.01 383,014 +0.14(+0.40%)
Mar 01, 2011 35.45 35.50 34.83 34.87 801,061 -0.39(-1.11%)
Feb 28, 2011 35.45 35.51 35.15 35.26 593,756 -0.09(-0.25%)
Feb 25, 2011 35.24 35.46 34.96 35.35 375,685 +0.35(+1.00%)
Feb 24, 2011 34.75 35.14 34.50 35.00 645,934 +0.17(+0.49%)
Feb 23, 2011 35.46 35.72 34.74 34.83 880,249 -0.65(-1.83%)
Feb 22, 2011 35.77 35.96 35.41 35.48 680,716 -0.72(-1.99%)
Feb 18, 2011 35.82 36.29 35.82 36.20 294,694 +0.44(+1.23%)
Feb 17, 2011 35.54 36.07 35.32 35.76 202,559 +0.13(+0.36%)
Feb 16, 2011 35.48 35.74 35.29 35.63 251,068 +0.28(+0.79%)
Feb 15, 2011 35.22 35.51 35.18 35.35 315,816 -0.04(-0.11%)
Feb 14, 2011 35.22 35.60 35.02 35.39 274,542 +0.22(+0.63%)
Feb 11, 2011 34.58 35.34 34.58 35.17 312,926 +0.43(+1.24%)
Feb 10, 2011 34.18 34.77 34.07 34.74 477,765 +0.41(+1.19%)
Feb 09, 2011 33.73 34.37 33.69 34.33 468,786 +0.55(+1.63%)
Feb 08, 2011 33.72 34.03 33.53 33.78 385,439 -0.04(-0.12%)
Feb 07, 2011 33.65 34.00 33.51 33.82 490,260 +0.13(+0.39%)
Feb 04, 2011 33.75 33.98 33.41 33.69 774,654 -0.08(-0.24%)
Feb 03, 2011 33.72 33.96 33.53 33.77 413,906 -0.01(-0.03%)
Feb 02, 2011 34.00 34.31 33.66 33.78 514,786 -0.24(-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.