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 (%)
May 31, 2012 29.60 30.00 28.98 29.59 178,087 -0.03(-0.10%)
May 30, 2012 29.43 31.28 29.15 29.62 264,882 +0.04(+0.14%)
May 29, 2012 30.40 30.40 29.19 29.58 362,744 -0.80(-2.63%)
May 25, 2012 32.88 32.88 30.31 30.38 363,477 -2.53(-7.69%)
May 24, 2012 30.02 32.98 29.61 32.91 223,516 +2.83(+9.41%)
May 23, 2012 29.36 30.10 28.89 30.08 265,372 +0.52(+1.76%)
May 22, 2012 29.76 30.06 29.43 29.56 250,237 -0.28(-0.94%)
May 21, 2012 29.16 29.90 29.01 29.84 242,133 +0.75(+2.58%)
May 18, 2012 29.34 29.43 28.65 29.09 261,976 -0.32(-1.09%)
May 17, 2012 28.96 29.53 28.75 29.41 320,233 +0.45(+1.55%)
May 16, 2012 28.94 29.61 28.89 28.96 275,670 +0.18(+0.63%)
May 15, 2012 28.07 28.96 27.95 28.78 329,408 +0.57(+2.02%)
May 14, 2012 27.55 28.23 27.49 28.21 381,676 +0.38(+1.37%)
May 11, 2012 27.80 28.18 27.78 27.83 260,068 -0.21(-0.75%)
May 10, 2012 27.90 28.48 27.68 28.04 509,528 +0.36(+1.30%)
May 09, 2012 27.46 27.87 27.34 27.68 306,452 -0.04(-0.14%)
May 08, 2012 27.27 27.77 27.06 27.72 365,179 +0.43(+1.58%)
May 07, 2012 27.09 27.36 26.89 27.29 343,888 +0.09(+0.33%)
May 04, 2012 27.52 27.63 27.03 27.20 291,270 -0.44(-1.59%)
May 03, 2012 27.90 28.32 27.55 27.64 370,748 -0.24(-0.86%)
May 02, 2012 28.39 28.47 27.54 27.88 623,421 -0.76(-2.65%)
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.