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 (%)
Aug 31, 2012 32.55 32.77 32.18 32.56 142,233 +0.16(+0.49%)
Aug 30, 2012 32.81 33.08 32.33 32.40 181,077 -0.57(-1.73%)
Aug 29, 2012 32.26 33.21 31.92 32.97 331,754 +0.31(+0.95%)
Aug 27, 2012 32.78 33.09 32.55 32.66 183,300 -0.05(-0.15%)
Aug 24, 2012 32.63 33.12 32.52 32.71 255,471 +0.01(+0.03%)
Aug 23, 2012 33.44 33.59 32.68 32.70 183,649 -0.77(-2.30%)
Aug 22, 2012 33.68 33.86 33.33 33.47 164,227 -0.28(-0.83%)
Aug 21, 2012 33.57 33.94 33.52 33.75 389,059 +0.32(+0.96%)
Aug 20, 2012 32.79 33.49 32.60 33.43 286,046 +0.53(+1.61%)
Aug 17, 2012 33.12 33.38 32.90 32.90 340,184 -0.31(-0.93%)
Aug 16, 2012 33.38 33.69 32.98 33.21 581,912 -0.25(-0.75%)
Aug 15, 2012 33.78 33.83 33.42 33.46 405,067 -0.56(-1.65%)
Aug 14, 2012 34.49 34.49 33.82 34.02 156,782 -0.16(-0.47%)
Aug 13, 2012 34.22 34.57 33.70 34.18 177,667 -0.12(-0.35%)
Aug 10, 2012 34.09 34.49 33.86 34.30 316,072 +0.07(+0.20%)
Aug 09, 2012 34.61 34.97 33.99 34.23 397,215 -0.45(-1.30%)
Aug 08, 2012 35.01 35.17 34.41 34.68 396,426 -0.17(-0.49%)
Aug 07, 2012 34.03 35.30 33.92 34.85 719,862 +1.11(+3.29%)
Aug 06, 2012 33.67 34.20 33.53 33.74 292,654 +0.06(+0.18%)
Aug 03, 2012 33.74 34.44 33.32 33.68 262,653 +0.62(+1.88%)
Aug 02, 2012 32.90 33.65 32.77 33.06 320,829 -0.11(-0.33%)
Aug 01, 2012 33.22 33.95 33.02 33.17 356,185 +0.13(+0.39%)
Jul 31, 2012 32.98 34.36 32.93 33.04 399,315 +0.00(+0.00%)
Jul 30, 2012 32.22 33.20 32.16 33.04 568,218 +0.78(+2.42%)
Jul 27, 2012 31.27 32.55 30.51 32.26 672,590 +1.01(+3.23%)
Jul 26, 2012 31.66 32.17 30.00 31.25 423,931 +0.29(+0.94%)
Jul 25, 2012 31.35 31.36 30.82 30.96 240,261 -0.12(-0.39%)
Jul 24, 2012 31.71 31.72 30.86 31.08 165,792 -0.54(-1.71%)
Jul 23, 2012 32.48 32.48 31.46 31.62 199,093 -1.30(-3.95%)
Jul 20, 2012 33.05 33.15 32.51 32.92 187,227 -0.20(-0.60%)
Jul 19, 2012 33.76 33.77 33.08 33.12 186,957 -0.50(-1.49%)
Jul 18, 2012 33.44 33.85 33.04 33.62 230,089 +0.16(+0.48%)
Jul 17, 2012 33.00 33.71 32.79 33.46 413,446 +0.66(+2.01%)
Jul 16, 2012 32.59 32.90 32.38 32.80 241,488 +0.28(+0.86%)
Jul 13, 2012 31.71 32.72 31.62 32.52 269,519 +0.86(+2.72%)
Jul 12, 2012 31.15 31.73 31.02 31.66 402,639 +0.24(+0.76%)
Jul 11, 2012 30.67 31.67 30.60 31.42 396,831 +0.72(+2.35%)
Jul 10, 2012 31.24 31.31 30.46 30.70 259,897 -0.26(-0.84%)
Jul 09, 2012 31.28 31.86 30.86 30.96 439,105 -0.45(-1.43%)
Jul 06, 2012 31.56 32.00 31.20 31.41 323,068 -0.51(-1.60%)
Jul 05, 2012 32.23 32.30 31.84 31.92 230,018 -0.43(-1.33%)
Jul 03, 2012 32.58 32.74 32.28 32.35 121,825 -0.15(-0.46%)
Jul 02, 2012 32.00 32.70 31.84 32.50 313,367 +0.56(+1.75%)
Jun 29, 2012 32.51 32.74 31.75 31.94 335,086 +0.04(+0.13%)
Jun 28, 2012 31.95 32.30 31.04 31.90 335,232 +0.23(+0.73%)
Jun 27, 2012 32.04 32.12 31.35 31.67 374,076 -0.29(-0.91%)
Jun 26, 2012 31.79 32.50 31.77 31.96 597,621 +0.35(+1.11%)
Jun 25, 2012 31.59 31.93 31.28 31.61 297,533 -0.38(-1.19%)
Jun 22, 2012 31.67 32.03 31.00 31.99 498,868 +0.64(+2.04%)
Jun 21, 2012 31.39 32.07 30.72 31.35 372,452 -0.03(-0.10%)
Jun 20, 2012 31.79 31.79 31.25 31.38 338,705 -0.42(-1.32%)
Jun 19, 2012 31.10 32.29 30.72 31.80 403,344 +0.87(+2.81%)
Jun 18, 2012 30.76 31.04 30.22 30.93 405,138 +0.28(+0.91%)
Jun 15, 2012 30.10 30.74 29.64 30.65 689,697 +0.78(+2.61%)
Jun 14, 2012 29.71 30.07 29.38 29.87 154,513 +0.14(+0.47%)
Jun 13, 2012 30.06 30.06 29.42 29.73 247,737 -0.22(-0.73%)
Jun 12, 2012 29.87 30.65 29.56 29.95 354,538 +0.21(+0.71%)
Jun 11, 2012 31.00 31.04 29.71 29.74 271,418 -1.01(-3.28%)
Jun 08, 2012 29.52 31.00 29.43 30.75 278,221 +1.23(+4.17%)
Jun 07, 2012 30.28 30.80 29.45 29.52 169,270 -0.32(-1.07%)
Jun 06, 2012 29.08 30.26 29.08 29.84 348,787 +0.99(+3.43%)
Jun 05, 2012 28.19 29.04 27.68 28.85 417,646 +0.65(+2.30%)
Jun 04, 2012 28.44 28.51 27.97 28.20 270,791 -0.19(-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.