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 (%)
Mar 31, 2009 16.63 17.00 16.42 16.64 613,571 +0.10(+0.60%)
Mar 30, 2009 16.98 16.98 16.28 16.54 714,430 -2.09(-11.22%)
Mar 26, 2009 17.98 18.70 17.90 18.63 805,885 +0.78(+4.37%)
Mar 25, 2009 17.40 18.67 17.30 17.85 523,969 +0.40(+2.29%)
Mar 24, 2009 17.19 17.97 17.19 17.45 337,930 -0.03(-0.17%)
Mar 23, 2009 16.99 17.48 16.95 17.48 611,906 +1.84(+11.76%)
Mar 20, 2009 15.85 16.25 15.25 15.64 833,380 +0.10(+0.61%)
Mar 19, 2009 15.87 15.87 15.40 15.54 494,245 -0.24(-1.55%)
Mar 18, 2009 15.17 16.11 15.17 15.79 446,412 +0.39(+2.53%)
Mar 17, 2009 14.70 15.40 14.70 15.40 335,529 +0.55(+3.70%)
Mar 16, 2009 15.20 15.54 14.76 14.85 856,694 -0.10(-0.67%)
Mar 13, 2009 14.30 15.11 14.22 14.95 0 +0.62(+4.33%)
Mar 12, 2009 13.53 14.37 13.40 14.33 532,863 +0.74(+5.45%)
Mar 11, 2009 12.80 13.77 12.61 13.59 1,078,675 +0.80(+6.25%)
Mar 10, 2009 11.22 12.80 11.22 12.79 845,290 +1.80(+16.38%)
Mar 09, 2009 11.12 11.51 10.95 10.99 477,114 -0.29(-2.57%)
Mar 06, 2009 11.10 11.31 10.89 11.28 0 +0.40(+3.68%)
Mar 05, 2009 11.58 11.67 10.60 10.88 1,265,073 -1.05(-8.80%)
Mar 04, 2009 11.79 12.07 11.44 11.93 910,734 -0.38(-3.09%)
Mar 02, 2009 12.61 12.68 12.09 12.31 763,367 -0.54(-4.20%)
Feb 27, 2009 12.72 13.25 12.64 12.85 0 -0.12(-0.93%)
Feb 26, 2009 13.37 13.64 12.96 12.97 675,626 -0.11(-0.84%)
Feb 25, 2009 13.12 13.33 12.37 13.08 1,166,685 -0.30(-2.24%)
Feb 24, 2009 12.83 13.61 12.58 13.38 851,631 +0.63(+4.94%)
Feb 23, 2009 12.90 13.15 12.67 12.75 775,705 -0.21(-1.62%)
Feb 20, 2009 12.98 13.25 12.65 12.96 0 -0.08(-0.61%)
Feb 19, 2009 13.76 13.97 12.95 13.04 766,753 -0.52(-3.83%)
Feb 18, 2009 14.00 14.09 13.29 13.56 718,672 -0.37(-2.66%)
Feb 17, 2009 14.50 14.63 13.89 13.93 869,380 -0.93(-6.26%)
Feb 13, 2009 15.18 15.32 14.68 14.86 416,555 -0.33(-2.17%)
Feb 12, 2009 14.98 15.25 14.64 15.19 478,507 +0.18(+1.20%)
Feb 11, 2009 15.08 15.36 14.80 15.01 368,509 -0.02(-0.13%)
Feb 10, 2009 15.62 15.90 14.86 15.03 650,697 -0.77(-4.87%)
Feb 09, 2009 15.75 15.90 15.50 15.80 825,691 +0.10(+0.64%)
Feb 06, 2009 15.09 16.07 15.07 15.70 1,141,915 +0.70(+4.67%)
Feb 05, 2009 15.29 15.33 14.78 15.00 789,261 -0.40(-2.60%)
Feb 04, 2009 15.56 15.73 15.24 15.40 600,829 -0.27(-1.72%)
Feb 03, 2009 16.36 16.36 15.50 15.67 637,860 -0.63(-3.87%)
Feb 02, 2009 15.95 16.69 15.55 16.30 648,756 +0.33(+2.07%)
Jan 30, 2009 16.92 16.92 15.75 15.97 0 -0.95(-5.61%)
Jan 29, 2009 17.24 17.63 16.77 16.92 432,043 -0.69(-3.92%)
Jan 28, 2009 17.23 17.91 17.23 17.61 506,652 +0.63(+3.71%)
Jan 27, 2009 16.96 17.31 16.69 16.98 470,858 +0.16(+0.95%)
Jan 26, 2009 17.41 17.70 16.50 16.82 754,442 -0.46(-2.66%)
Jan 23, 2009 17.35 17.61 17.00 17.28 961,487 -0.47(-2.65%)
Jan 22, 2009 18.30 18.43 17.25 17.75 1,035,703 -1.00(-5.33%)
Jan 21, 2009 18.32 18.75 17.88 18.75 1,319,099 +0.37(+2.01%)
Jan 20, 2009 18.62 19.36 18.37 18.38 969,148 -0.44(-2.34%)
Jan 16, 2009 17.97 19.49 17.81 18.82 0 +1.06(+5.97%)
Jan 15, 2009 17.25 18.08 16.65 17.76 963,053 +0.48(+2.78%)
Jan 14, 2009 17.07 17.31 16.68 17.28 695,192 -0.18(-1.03%)
Jan 13, 2009 17.39 17.74 17.13 17.46 487,090 -0.03(-0.17%)
Jan 12, 2009 18.13 18.29 17.39 17.49 633,410 -0.70(-3.85%)
Jan 09, 2009 18.62 18.62 17.78 18.19 462,836 -0.36(-1.94%)
Jan 08, 2009 18.40 18.62 18.12 18.55 689,503 +0.13(+0.71%)
Jan 07, 2009 18.40 18.75 18.11 18.42 350,420 -0.21(-1.13%)
Jan 06, 2009 18.18 18.78 18.18 18.63 355,218 +0.67(+3.73%)
Jan 05, 2009 17.56 18.22 17.17 17.96 485,234 +0.32(+1.81%)
Jan 02, 2009 16.93 17.77 16.44 17.64 0 +0.52(+3.04%)
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.