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, 2011 34.02 34.36 33.77 33.92 270,440 -0.09(-0.26%)
Mar 30, 2011 34.05 34.28 33.98 34.01 274,818 +0.09(+0.27%)
Mar 29, 2011 33.63 34.01 33.50 33.92 313,711 +0.35(+1.04%)
Mar 28, 2011 33.89 33.95 33.53 33.57 326,310 -0.18(-0.53%)
Mar 25, 2011 33.84 34.22 33.57 33.75 395,923 +0.05(+0.15%)
Mar 24, 2011 34.23 34.31 33.69 33.70 481,808 -0.28(-0.82%)
Mar 23, 2011 33.98 34.10 33.48 33.98 337,458 +0.01(+0.03%)
Mar 22, 2011 34.34 34.48 33.96 33.97 190,843 -0.27(-0.79%)
Mar 21, 2011 34.35 34.45 34.09 34.24 381,903 +0.53(+1.57%)
Mar 18, 2011 34.01 34.07 33.57 33.71 396,461 +0.10(+0.30%)
Mar 17, 2011 33.93 34.02 33.53 33.61 174,349 +0.15(+0.45%)
Mar 16, 2011 33.81 33.93 33.42 33.46 658,858 -0.33(-0.98%)
Mar 15, 2011 33.72 34.01 33.70 33.79 358,745 -0.48(-1.40%)
Mar 14, 2011 34.21 34.43 33.94 34.27 285,277 -0.15(-0.44%)
Mar 11, 2011 34.05 34.58 34.05 34.42 363,264 +0.30(+0.88%)
Mar 10, 2011 33.99 34.27 33.86 34.12 532,911 -0.19(-0.55%)
Mar 09, 2011 34.52 34.52 34.16 34.31 563,206 -0.19(-0.55%)
Mar 08, 2011 34.42 34.82 34.17 34.50 611,228 +0.11(+0.32%)
Mar 07, 2011 34.91 35.00 34.16 34.39 953,976 -0.44(-1.26%)
Mar 04, 2011 35.62 35.80 34.65 34.83 810,971 -0.82(-2.30%)
Mar 03, 2011 35.21 35.83 35.17 35.65 601,167 +0.64(+1.83%)
Mar 02, 2011 34.97 35.07 34.50 35.01 383,014 +0.14(+0.40%)
Mar 01, 2011 35.45 35.50 34.83 34.87 801,061 -0.39(-1.11%)
Feb 28, 2011 35.45 35.51 35.15 35.26 593,756 -0.09(-0.25%)
Feb 25, 2011 35.24 35.46 34.96 35.35 375,685 +0.35(+1.00%)
Feb 24, 2011 34.75 35.14 34.50 35.00 645,934 +0.17(+0.49%)
Feb 23, 2011 35.46 35.72 34.74 34.83 880,249 -0.65(-1.83%)
Feb 22, 2011 35.77 35.96 35.41 35.48 680,716 -0.72(-1.99%)
Feb 18, 2011 35.82 36.29 35.82 36.20 294,694 +0.44(+1.23%)
Feb 17, 2011 35.54 36.07 35.32 35.76 202,559 +0.13(+0.36%)
Feb 16, 2011 35.48 35.74 35.29 35.63 251,068 +0.28(+0.79%)
Feb 15, 2011 35.22 35.51 35.18 35.35 315,816 -0.04(-0.11%)
Feb 14, 2011 35.22 35.60 35.02 35.39 274,542 +0.22(+0.63%)
Feb 11, 2011 34.58 35.34 34.58 35.17 312,926 +0.43(+1.24%)
Feb 10, 2011 34.18 34.77 34.07 34.74 477,765 +0.41(+1.19%)
Feb 09, 2011 33.73 34.37 33.69 34.33 468,786 +0.55(+1.63%)
Feb 08, 2011 33.72 34.03 33.53 33.78 385,439 -0.04(-0.12%)
Feb 07, 2011 33.65 34.00 33.51 33.82 490,260 +0.13(+0.39%)
Feb 04, 2011 33.75 33.98 33.41 33.69 774,654 -0.08(-0.24%)
Feb 03, 2011 33.72 33.96 33.53 33.77 413,906 -0.01(-0.03%)
Feb 02, 2011 34.00 34.31 33.66 33.78 514,786 -0.24(-0.71%)
Feb 01, 2011 33.99 34.10 33.75 34.02 457,206 +0.32(+0.95%)
Jan 31, 2011 33.44 34.24 33.44 33.70 703,890 +0.41(+1.23%)
Jan 28, 2011 34.50 34.55 33.24 33.29 695,651 -1.17(-3.40%)
Jan 27, 2011 34.30 34.52 33.66 34.46 1,037,106 +0.96(+2.87%)
Jan 26, 2011 33.39 33.89 33.31 33.50 688,197 +0.13(+0.39%)
Jan 25, 2011 35.09 35.09 33.00 33.37 1,576,245 -2.11(-5.95%)
Jan 24, 2011 34.92 35.58 34.92 35.48 390,605 +0.58(+1.66%)
Jan 21, 2011 35.24 35.32 34.23 34.90 625,055 -0.17(-0.48%)
Jan 20, 2011 35.42 35.81 34.75 35.07 630,391 -0.50(-1.41%)
Jan 19, 2011 36.00 36.38 35.49 35.57 494,532 -0.48(-1.33%)
Jan 18, 2011 35.76 36.05 35.41 36.05 385,344 +0.15(+0.42%)
Jan 14, 2011 35.76 35.99 35.62 35.90 209,312 +0.11(+0.31%)
Jan 13, 2011 35.91 36.10 35.62 35.79 288,030 -0.10(-0.28%)
Jan 12, 2011 36.16 36.23 35.68 35.89 335,949 +0.03(+0.08%)
Jan 11, 2011 36.03 36.19 35.69 35.86 381,023 +0.07(+0.20%)
Jan 10, 2011 36.05 36.11 35.42 35.79 500,219 -0.35(-0.97%)
Jan 07, 2011 36.62 36.88 35.79 36.14 524,633 -0.39(-1.07%)
Jan 06, 2011 36.75 37.51 36.38 36.53 497,326 -0.28(-0.76%)
Jan 05, 2011 35.75 37.23 35.63 36.81 1,334,744 +1.04(+2.91%)
Jan 04, 2011 35.46 35.86 35.08 35.77 1,096,802 +0.02(+0.06%)
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.