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 28, 2013 41.80 42.43 41.64 42.02 604,338 +0.17(+0.41%)
Feb 27, 2013 41.70 42.04 41.26 41.85 453,513 +0.02(+0.05%)
Feb 26, 2013 41.73 42.64 41.31 41.83 847,019 -0.73(-1.72%)
Feb 25, 2013 43.03 44.09 42.52 42.56 439,199 -0.19(-0.44%)
Feb 22, 2013 43.15 43.44 41.88 42.75 772,416 -0.43(-1.00%)
Feb 21, 2013 44.13 44.21 42.55 43.18 908,369 -1.03(-2.33%)
Feb 20, 2013 44.58 45.95 43.72 44.21 1,797,144 +0.81(+1.87%)
Feb 19, 2013 41.94 43.88 41.94 43.40 2,035,467 +1.49(+3.56%)
Feb 15, 2013 41.11 42.97 40.77 41.91 2,217,807 +1.06(+2.59%)
Feb 14, 2013 37.73 41.72 37.51 40.85 1,962,218 +2.87(+7.56%)
Feb 13, 2013 37.55 38.36 36.70 37.98 490,985 -0.05(-0.13%)
Feb 12, 2013 37.66 38.16 37.58 38.03 287,037 +0.52(+1.39%)
Feb 11, 2013 36.62 37.54 36.57 37.51 234,209 +0.90(+2.46%)
Feb 08, 2013 36.66 37.27 36.41 36.61 142,422 -0.01(-0.03%)
Feb 07, 2013 36.74 36.98 36.41 36.62 180,595 -0.11(-0.30%)
Feb 06, 2013 36.22 36.79 36.06 36.73 213,077 +0.62(+1.72%)
Feb 04, 2013 36.24 36.46 35.90 36.11 278,263 -0.23(-0.63%)
Feb 01, 2013 36.36 36.66 36.22 36.34 213,800 +0.08(+0.22%)
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%)
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.