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 (%)
Feb 29, 2008 44.35 44.35 43.32 43.35 760,936 -1.37(-3.06%)
Feb 28, 2008 46.45 46.45 44.72 44.72 477,354 -1.87(-4.01%)
Feb 27, 2008 46.38 46.72 46.20 46.59 369,400 -0.13(-0.28%)
Feb 26, 2008 46.68 46.91 46.39 46.72 385,810 +0.04(+0.09%)
Feb 25, 2008 45.62 46.79 45.49 46.68 519,300 +0.87(+1.90%)
Feb 22, 2008 45.64 45.84 45.10 45.81 535,200 +0.34(+0.75%)
Feb 21, 2008 46.02 46.42 45.33 45.47 791,400 -0.59(-1.28%)
Feb 20, 2008 46.48 46.48 45.62 46.06 786,299 -0.72(-1.54%)
Feb 19, 2008 47.15 47.37 46.61 46.78 281,900 +0.06(+0.13%)
Feb 18, 2008 46.87 46.88 46.21 46.72 0 +0.00(+0.00%)
Feb 15, 2008 46.87 46.88 46.21 46.72 281,200 -0.10(-0.21%)
Feb 14, 2008 47.46 47.48 46.82 46.82 486,000 -0.58(-1.22%)
Feb 13, 2008 47.18 47.50 46.75 47.40 393,574 +0.44(+0.94%)
Feb 12, 2008 46.76 47.00 46.32 46.96 460,491 +0.33(+0.71%)
Feb 11, 2008 45.69 46.63 45.62 46.63 525,986 +0.68(+1.48%)
Feb 08, 2008 46.23 46.36 45.77 45.95 510,200 -0.43(-0.93%)
Feb 07, 2008 46.50 47.18 45.77 46.38 754,015 -0.29(-0.62%)
Feb 06, 2008 47.16 47.88 46.43 46.67 566,460 -0.32(-0.68%)
Feb 05, 2008 47.54 47.61 46.92 46.99 618,870 -0.96(-2.00%)
Feb 04, 2008 47.27 48.04 46.60 47.95 504,600 +0.81(+1.72%)
Feb 01, 2008 46.92 47.34 46.69 47.14 660,935 +0.15(+0.32%)
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%)
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.