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, 2008 46.15 47.34 46.15 46.99 860,842 +0.24(+0.51%)
Jan 30, 2008 46.57 47.63 46.22 46.75 662,400 +0.14(+0.30%)
Jan 29, 2008 47.46 47.50 46.61 46.61 742,998 -0.56(-1.19%)
Jan 28, 2008 45.94 47.17 45.58 47.17 441,700 +0.96(+2.08%)
Jan 25, 2008 46.73 46.82 45.88 46.21 589,200 -0.19(-0.41%)
Jan 24, 2008 46.28 46.84 45.60 46.40 795,900 +0.04(+0.09%)
Jan 23, 2008 44.28 47.09 43.47 46.36 1,649,469 -0.77(-1.63%)
Jan 22, 2008 47.31 47.80 44.91 47.13 902,770 -1.72(-3.52%)
Jan 21, 2008 50.44 50.66 48.20 48.85 0 +0.00(+0.00%)
Jan 18, 2008 50.44 50.66 48.20 48.85 720,800 -0.81(-1.63%)
Jan 17, 2008 50.97 51.07 49.54 49.66 467,100 -1.26(-2.47%)
Jan 16, 2008 50.40 52.00 50.11 50.92 473,000 +0.42(+0.83%)
Jan 15, 2008 49.95 50.54 49.55 50.50 759,400 +0.17(+0.34%)
Jan 14, 2008 50.62 50.63 50.05 50.33 435,100 -0.30(-0.59%)
Jan 11, 2008 51.14 51.14 49.08 50.63 1,229,200 -1.00(-1.94%)
Jan 10, 2008 50.28 51.66 49.12 51.63 1,717,395 -1.53(-2.88%)
Jan 09, 2008 51.95 53.16 51.17 53.16 666,000 +1.28(+2.47%)
Jan 08, 2008 53.19 53.19 51.73 51.88 466,300 -1.13(-2.13%)
Jan 07, 2008 52.54 53.22 52.31 53.01 507,520 +0.69(+1.32%)
Jan 04, 2008 53.06 53.06 52.28 52.32 319,400 -0.95(-1.78%)
Jan 03, 2008 54.00 54.11 53.13 53.27 348,300 -0.51(-0.95%)
Jan 02, 2008 54.73 55.08 53.66 53.78 416,162 -1.20(-2.18%)
Jan 01, 2008 54.99 55.23 54.90 54.98 0 +0.00(+0.00%)
Dec 31, 2007 54.99 55.23 54.90 54.98 208,200 -0.13(-0.24%)
Dec 28, 2007 55.40 55.52 54.95 55.11 193,900 -0.17(-0.31%)
Dec 27, 2007 55.98 55.99 55.09 55.28 237,800 -0.84(-1.50%)
Dec 26, 2007 56.10 56.18 55.76 56.12 166,800 -0.22(-0.39%)
Dec 24, 2007 56.34 56.72 56.02 56.34 82,500 +0.00(+0.00%)
Dec 21, 2007 55.97 56.37 55.65 56.34 344,600 +0.87(+1.57%)
Dec 20, 2007 55.70 55.73 54.80 55.47 304,000 +0.03(+0.05%)
Dec 19, 2007 55.97 55.97 54.97 55.44 250,900 -0.41(-0.73%)
Dec 18, 2007 55.95 56.09 55.35 55.85 317,401 +0.19(+0.34%)
Dec 17, 2007 55.78 56.13 55.65 55.66 253,100 -0.26(-0.46%)
Dec 14, 2007 56.64 56.73 55.87 55.92 276,600 -0.84(-1.48%)
Dec 13, 2007 56.69 56.85 55.80 56.76 384,100 +0.83(+1.48%)
Dec 12, 2007 57.07 57.07 55.13 55.93 501,350 +0.18(+0.32%)
Dec 11, 2007 56.22 56.34 55.41 55.75 576,400 -0.49(-0.87%)
Dec 10, 2007 55.93 56.36 55.83 56.24 305,210 +0.35(+0.63%)
Dec 07, 2007 55.72 56.16 55.42 55.89 401,600 +0.31(+0.56%)
Dec 06, 2007 55.07 55.69 54.92 55.58 426,970 +0.49(+0.89%)
Dec 05, 2007 54.27 55.10 53.99 55.09 483,600 +1.09(+2.02%)
Dec 04, 2007 54.04 54.52 53.71 54.00 297,120 -0.47(-0.86%)
Dec 03, 2007 54.75 55.00 54.08 54.47 319,800 -0.58(-1.05%)
Nov 30, 2007 55.75 55.75 54.78 55.05 527,800 +0.07(+0.13%)
Nov 29, 2007 56.10 56.10 54.95 54.98 679,000 -1.32(-2.34%)
Nov 28, 2007 56.62 56.71 55.87 56.30 457,776 +0.22(+0.39%)
Nov 27, 2007 55.85 56.14 55.23 56.08 471,501 +0.41(+0.74%)
Nov 26, 2007 56.22 56.54 55.67 55.67 291,297 -0.66(-1.17%)
Nov 23, 2007 56.14 56.58 56.13 56.33 148,000 +0.34(+0.61%)
Nov 21, 2007 56.76 56.89 55.70 55.99 392,400 -1.11(-1.94%)
Nov 20, 2007 57.29 57.54 56.42 57.10 374,400 +0.21(+0.37%)
Nov 19, 2007 58.00 58.28 56.88 56.89 388,710 -1.44(-2.47%)
Nov 16, 2007 58.13 58.46 57.53 58.33 385,800 +0.75(+1.30%)
Nov 15, 2007 57.51 58.03 57.24 57.58 386,000 -0.06(-0.10%)
Nov 14, 2007 58.91 59.15 57.63 57.64 252,400 -0.97(-1.66%)
Nov 13, 2007 58.31 58.62 57.70 58.61 387,400 +0.55(+0.95%)
Nov 12, 2007 59.17 59.17 58.00 58.06 379,930 -0.79(-1.34%)
Nov 09, 2007 59.65 59.79 58.76 58.85 373,900 -1.13(-1.88%)
Nov 08, 2007 59.00 60.06 59.00 59.98 869,200 +1.03(+1.75%)
Nov 07, 2007 60.00 60.09 58.78 58.95 393,700 -1.59(-2.63%)
Nov 06, 2007 60.48 60.75 59.93 60.54 248,700 +0.12(+0.20%)
Nov 05, 2007 60.48 60.79 59.92 60.42 352,835 -0.03(-0.05%)
Nov 02, 2007 60.41 60.72 60.06 60.45 351,800 +0.19(+0.32%)
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.