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 28, 2013 38.68 38.87 37.96 38.26 374,617 -0.35(-0.91%)
Mar 27, 2013 37.81 39.48 37.80 38.61 494,426 +0.71(+1.87%)
Mar 26, 2013 37.28 38.08 37.28 37.90 671,358 +0.68(+1.83%)
Mar 25, 2013 36.62 37.32 36.49 37.22 525,022 +0.62(+1.69%)
Mar 22, 2013 36.58 36.81 36.47 36.60 211,768 +0.03(+0.08%)
Mar 21, 2013 36.64 36.88 36.38 36.57 231,522 -0.22(-0.60%)
Mar 20, 2013 36.49 37.07 36.47 36.79 338,722 +0.37(+1.02%)
Mar 19, 2013 36.20 36.64 35.88 36.42 424,194 +0.22(+0.61%)
Mar 18, 2013 35.66 36.33 35.55 36.20 443,813 +0.09(+0.25%)
Mar 15, 2013 37.45 37.45 36.00 36.11 510,985 -0.69(-1.87%)
Mar 14, 2013 36.62 36.81 36.41 36.80 272,063 +0.21(+0.57%)
Mar 13, 2013 36.81 36.88 36.49 36.59 500,181 -0.22(-0.60%)
Mar 12, 2013 37.24 37.24 36.75 36.81 577,148 -0.39(-1.05%)
Mar 11, 2013 37.36 37.37 36.98 37.20 714,486 -0.24(-0.64%)
Mar 08, 2013 38.07 38.85 36.69 37.44 1,333,764 -0.38(-1.00%)
Mar 07, 2013 39.00 39.00 36.67 37.82 2,334,052 -2.48(-6.15%)
Mar 06, 2013 40.14 41.00 39.45 40.30 819,716 -0.86(-2.09%)
Mar 05, 2013 41.43 41.77 40.94 41.16 446,433 +0.01(+0.02%)
Mar 04, 2013 41.00 41.75 40.92 41.15 686,407 +0.15(+0.37%)
Mar 01, 2013 41.69 41.90 40.68 41.00 613,167 -1.02(-2.43%)
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%)
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.