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, 2013 36.19 36.47 36.01 36.26 219,901 -0.03(-0.08%)
Jan 30, 2013 36.63 36.73 36.22 36.29 206,745 -0.37(-1.01%)
Jan 29, 2013 36.62 36.99 36.18 36.66 250,617 -0.08(-0.22%)
Jan 28, 2013 36.34 36.77 35.96 36.74 240,785 +0.48(+1.32%)
Jan 25, 2013 35.72 36.26 35.49 36.26 452,113 +0.84(+2.37%)
Jan 24, 2013 34.26 35.94 33.52 35.42 810,566 +1.10(+3.21%)
Jan 23, 2013 34.04 34.51 33.98 34.32 510,633 +0.16(+0.47%)
Jan 22, 2013 34.02 34.16 33.79 34.16 389,486 +0.17(+0.50%)
Jan 18, 2013 34.43 34.53 33.85 33.99 255,863 -0.44(-1.28%)
Jan 17, 2013 34.25 34.50 34.07 34.43 249,796 +0.38(+1.12%)
Jan 16, 2013 33.82 34.26 33.82 34.05 164,903 +0.11(+0.32%)
Jan 15, 2013 33.73 33.99 33.60 33.94 257,645 +0.11(+0.33%)
Jan 14, 2013 33.69 34.11 33.56 33.83 188,235 +0.13(+0.39%)
Jan 11, 2013 34.11 34.41 33.63 33.70 177,885 -0.36(-1.06%)
Jan 10, 2013 33.96 34.21 33.78 34.06 289,360 +0.17(+0.50%)
Jan 09, 2013 34.34 34.34 33.56 33.89 176,712 -0.37(-1.08%)
Jan 08, 2013 33.77 34.38 33.73 34.26 146,682 +0.46(+1.36%)
Jan 07, 2013 34.34 34.49 33.77 33.80 213,461 -0.69(-2.00%)
Jan 04, 2013 34.22 34.65 33.99 34.49 243,655 +0.42(+1.23%)
Jan 03, 2013 34.49 34.61 33.80 34.07 356,142 -0.28(-0.82%)
Jan 02, 2013 35.16 35.28 34.25 34.35 591,696 -0.10(-0.29%)
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%)
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.