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 (%)
Dec 31, 2012 33.27 34.50 33.11 34.45 663,077 +1.12(+3.36%)
Dec 28, 2012 32.91 33.57 32.91 33.33 285,871 +0.21(+0.63%)
Dec 27, 2012 33.24 33.36 32.66 33.12 291,095 -0.04(-0.12%)
Dec 26, 2012 33.49 33.94 33.06 33.16 401,453 -0.19(-0.57%)
Dec 24, 2012 34.42 34.99 33.13 33.35 367,282 -1.30(-3.75%)
Dec 21, 2012 34.25 35.33 33.22 34.65 7,232,873 +0.01(+0.03%)
Dec 20, 2012 34.97 35.68 34.31 34.64 812,304 -0.33(-0.94%)
Dec 19, 2012 34.58 34.98 34.35 34.97 720,546 +0.40(+1.16%)
Dec 18, 2012 35.19 35.32 34.45 34.57 820,221 -0.62(-1.76%)
Dec 17, 2012 34.78 35.32 34.57 35.19 442,028 +0.51(+1.47%)
Dec 14, 2012 34.12 34.83 34.12 34.68 359,683 +0.41(+1.20%)
Dec 13, 2012 34.58 34.73 34.10 34.27 279,848 -0.31(-0.90%)
Dec 12, 2012 34.65 34.97 34.40 34.58 273,836 -0.07(-0.20%)
Dec 11, 2012 34.89 35.00 34.49 34.65 476,720 -0.14(-0.40%)
Dec 10, 2012 33.82 35.38 33.82 34.79 989,655 +1.02(+3.02%)
Dec 07, 2012 33.22 33.82 32.54 33.77 396,980 +0.58(+1.75%)
Dec 06, 2012 32.53 33.34 32.25 33.19 402,030 +0.69(+2.12%)
Dec 05, 2012 31.47 32.87 31.47 32.50 455,577 +1.17(+3.73%)
Dec 04, 2012 31.38 31.64 31.01 31.33 287,200 +0.15(+0.48%)
Nov 30, 2012 31.17 31.50 30.97 31.18 349,050 +0.07(+0.23%)
Nov 29, 2012 30.50 31.33 30.49 31.11 354,276 +0.82(+2.71%)
Nov 28, 2012 30.13 30.58 29.80 30.29 292,452 -0.19(-0.62%)
Nov 27, 2012 30.74 31.02 30.48 30.48 248,328 -0.21(-0.68%)
Nov 26, 2012 30.79 31.08 30.55 30.69 267,584 -0.21(-0.68%)
Nov 23, 2012 30.73 31.05 30.63 30.90 66,525 +0.23(+0.75%)
Nov 21, 2012 30.49 30.80 30.27 30.67 160,158 +0.09(+0.29%)
Nov 20, 2012 29.82 30.66 29.68 30.58 361,451 +0.79(+2.65%)
Nov 19, 2012 30.07 30.14 29.51 29.79 394,289 +0.11(+0.37%)
Nov 16, 2012 29.91 30.16 29.27 29.68 275,647 -0.31(-1.03%)
Nov 15, 2012 30.21 30.65 29.93 29.99 343,838 -0.21(-0.70%)
Nov 14, 2012 30.97 31.54 30.03 30.20 356,701 -0.73(-2.36%)
Nov 13, 2012 31.16 31.35 30.78 30.93 483,885 -0.35(-1.12%)
Nov 12, 2012 31.87 32.11 31.00 31.28 321,512 -0.41(-1.29%)
Nov 09, 2012 31.49 31.97 31.45 31.69 539,277 -0.01(-0.03%)
Nov 08, 2012 32.57 32.57 31.61 31.70 388,371 -0.62(-1.92%)
Nov 07, 2012 32.76 33.06 32.16 32.32 265,093 -0.68(-2.06%)
Nov 06, 2012 33.39 33.79 32.68 33.00 531,897 -0.17(-0.51%)
Nov 05, 2012 33.15 33.54 32.77 33.17 147,127 -0.04(-0.12%)
Nov 02, 2012 33.97 34.17 33.12 33.21 178,665 -0.56(-1.66%)
Nov 01, 2012 33.42 34.27 32.83 33.77 244,340 +0.30(+0.90%)
Oct 31, 2012 32.51 33.70 32.51 33.47 283,798 -0.13(-0.39%)
Oct 26, 2012 33.06 33.60 33.60 33.60 264,500 +0.69(+2.10%)
Oct 25, 2012 34.39 34.68 32.61 32.91 292,202 -1.36(-3.97%)
Oct 24, 2012 34.78 34.78 33.40 34.27 279,619 -0.18(-0.52%)
Oct 23, 2012 34.88 34.91 33.74 34.45 251,323 -0.37(-1.06%)
Oct 19, 2012 35.24 35.29 34.30 34.82 441,816 -0.45(-1.28%)
Oct 18, 2012 35.47 35.56 35.16 35.27 199,921 -0.04(-0.11%)
Oct 17, 2012 34.63 35.44 34.49 35.31 205,608 +0.75(+2.17%)
Oct 16, 2012 34.31 34.62 33.99 34.56 191,581 +0.31(+0.91%)
Oct 15, 2012 34.30 34.30 33.62 34.25 206,177 +0.20(+0.59%)
Oct 12, 2012 34.61 34.80 33.96 34.05 249,732 -0.56(-1.62%)
Oct 11, 2012 35.06 35.17 34.25 34.61 352,831 -0.08(-0.23%)
Oct 10, 2012 34.78 35.00 34.49 34.69 475,929 -0.14(-0.40%)
Oct 09, 2012 35.18 35.18 34.46 34.83 291,130 -0.17(-0.49%)
Oct 08, 2012 35.40 35.40 34.67 35.00 196,402 -0.39(-1.10%)
Oct 05, 2012 35.54 35.79 35.01 35.39 273,557 +0.20(+0.57%)
Oct 04, 2012 35.52 35.52 34.88 35.19 260,391 -0.07(-0.20%)
Oct 03, 2012 34.80 35.54 34.65 35.26 367,210 +0.51(+1.47%)
Oct 02, 2012 34.75 34.89 34.22 34.75 353,731 +0.23(+0.67%)
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.