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 (%)
Jan 31, 2007 58.65 59.05 58.17 58.96 284,800 +0.39(+0.67%)
Jan 30, 2007 58.51 58.70 58.13 58.57 352,100 +0.07(+0.12%)
Jan 29, 2007 58.50 58.65 58.32 58.50 388,400 +0.00(+0.00%)
Jan 26, 2007 57.97 58.52 57.80 58.50 309,700 +0.50(+0.86%)
Jan 25, 2007 58.04 58.58 57.94 58.00 255,700 -0.05(-0.09%)
Jan 24, 2007 58.00 58.20 57.81 58.05 212,300 +0.20(+0.35%)
Jan 23, 2007 56.99 58.21 56.65 57.85 512,600 +0.86(+1.51%)
Jan 22, 2007 56.77 57.25 56.62 56.99 230,700 +0.23(+0.41%)
Jan 19, 2007 57.51 57.51 56.76 56.76 251,800 -0.68(-1.18%)
Jan 18, 2007 57.15 57.62 57.05 57.44 246,200 +0.36(+0.63%)
Jan 17, 2007 56.76 57.17 56.66 57.08 215,300 +0.28(+0.49%)
Jan 16, 2007 56.80 56.94 56.68 56.80 135,300 +0.15(+0.26%)
Jan 12, 2007 56.89 56.95 56.53 56.65 218,100 -0.23(-0.40%)
Jan 11, 2007 56.27 56.91 55.95 56.88 351,700 +0.75(+1.34%)
Jan 10, 2007 55.81 56.28 55.80 56.13 156,000 +0.14(+0.25%)
Jan 09, 2007 56.10 56.29 55.68 55.99 254,300 -0.11(-0.20%)
Jan 08, 2007 56.13 56.25 55.84 56.10 279,900 -0.09(-0.16%)
Jan 05, 2007 56.40 56.40 56.00 56.19 270,100 -0.14(-0.25%)
Jan 04, 2007 56.29 56.51 56.02 56.33 378,900 +0.05(+0.09%)
Jan 03, 2007 56.35 56.50 56.01 56.28 487,400 -0.07(-0.12%)
Dec 29, 2006 56.84 56.93 56.27 56.35 356,600 -0.49(-0.86%)
Dec 28, 2006 56.15 57.29 56.08 56.84 425,400 +0.30(+0.53%)
Dec 27, 2006 56.20 56.71 56.00 56.54 334,700 +0.55(+0.98%)
Dec 26, 2006 55.98 56.09 55.81 55.99 231,200 +0.01(+0.02%)
Dec 22, 2006 56.17 56.25 55.71 55.98 156,500 -0.27(-0.48%)
Dec 21, 2006 56.30 56.53 56.10 56.25 318,000 -0.13(-0.23%)
Dec 20, 2006 56.36 56.55 56.15 56.38 135,800 +0.02(+0.04%)
Dec 19, 2006 56.20 56.50 55.83 56.36 237,900 +0.14(+0.25%)
Dec 18, 2006 56.25 56.50 56.12 56.22 201,400 -0.09(-0.16%)
Dec 15, 2006 56.40 56.53 56.03 56.31 245,100 -0.09(-0.16%)
Dec 14, 2006 56.15 56.59 56.15 56.40 241,400 +0.07(+0.12%)
Dec 13, 2006 56.08 56.47 55.97 56.33 246,600 +0.38(+0.68%)
Dec 12, 2006 55.50 56.09 55.42 55.95 389,200 +0.54(+0.97%)
Dec 11, 2006 55.49 55.74 55.32 55.41 300,000 -0.07(-0.13%)
Dec 08, 2006 55.17 55.70 55.17 55.48 418,500 +0.32(+0.58%)
Dec 07, 2006 55.40 55.65 55.15 55.16 362,900 -0.14(-0.25%)
Dec 06, 2006 54.82 55.37 54.82 55.30 616,500 +0.55(+1.00%)
Dec 05, 2006 54.93 54.96 54.46 54.75 304,700 -0.18(-0.33%)
Dec 04, 2006 54.20 55.23 54.15 54.93 330,300 +0.87(+1.61%)
Dec 01, 2006 53.80 54.15 53.60 54.06 148,100 -0.04(-0.07%)
Nov 30, 2006 54.10 54.12 53.71 54.10 258,400 +0.05(+0.09%)
Nov 29, 2006 53.50 54.10 53.50 54.05 163,300 +0.55(+1.03%)
Nov 28, 2006 53.25 53.60 52.96 53.50 240,400 +0.00(+0.00%)
Nov 27, 2006 53.76 53.83 53.41 53.50 314,600 -0.18(-0.34%)
Nov 24, 2006 53.61 53.83 53.46 53.68 80,500 +0.07(+0.13%)
Nov 22, 2006 53.64 53.67 53.48 53.61 102,300 +0.02(+0.04%)
Nov 21, 2006 53.60 53.73 53.45 53.59 153,800 +0.08(+0.15%)
Nov 20, 2006 53.43 53.61 53.36 53.51 284,800 +0.16(+0.30%)
Nov 17, 2006 53.46 53.51 53.16 53.35 268,400 -0.26(-0.48%)
Nov 16, 2006 53.49 53.67 53.22 53.61 146,900 +0.26(+0.49%)
Nov 15, 2006 53.37 53.49 53.26 53.35 113,100 +0.07(+0.13%)
Nov 14, 2006 53.25 53.41 52.84 53.28 160,000 +0.13(+0.24%)
Nov 13, 2006 52.79 53.49 52.79 53.15 181,000 +0.36(+0.68%)
Nov 10, 2006 52.90 53.08 52.23 52.79 336,000 -0.08(-0.15%)
Nov 09, 2006 53.45 53.45 52.83 52.87 169,800 -0.58(-1.09%)
Nov 08, 2006 53.28 53.49 53.22 53.45 328,800 +0.17(+0.32%)
Nov 07, 2006 53.37 53.56 53.22 53.28 247,400 -0.08(-0.15%)
Nov 06, 2006 52.65 53.46 52.65 53.36 230,200 +0.71(+1.35%)
Nov 03, 2006 52.56 52.69 52.00 52.65 176,000 +0.29(+0.55%)
Nov 02, 2006 52.17 52.40 51.68 52.36 154,800 +0.20(+0.38%)
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.