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 (%)
Jun 28, 2013 48.00 48.08 47.44 47.70 391,844 -0.34(-0.71%)
Jun 27, 2013 47.23 48.37 47.06 48.04 365,930 +0.97(+2.06%)
Jun 26, 2013 47.03 47.50 46.77 47.07 451,066 +0.29(+0.62%)
Jun 25, 2013 46.28 46.97 46.15 46.78 346,945 +0.60(+1.30%)
Jun 24, 2013 45.70 46.30 45.40 46.18 385,672 +0.19(+0.41%)
Jun 21, 2013 45.32 46.19 45.11 45.99 448,452 +0.90(+2.00%)
Jun 20, 2013 45.12 45.32 44.65 45.09 355,755 -0.40(-0.88%)
Jun 19, 2013 45.99 46.16 45.48 45.49 274,104 -0.65(-1.41%)
Jun 18, 2013 45.07 46.77 45.01 46.14 501,859 +1.18(+2.62%)
Jun 17, 2013 44.98 45.38 44.62 44.96 289,551 +0.31(+0.69%)
Jun 14, 2013 44.87 45.06 44.09 44.65 316,792 -0.19(-0.42%)
Jun 13, 2013 41.31 45.10 41.19 44.84 681,729 +3.62(+8.78%)
Jun 12, 2013 41.50 41.65 41.10 41.22 204,013 -0.06(-0.15%)
Jun 11, 2013 41.35 41.67 41.01 41.28 282,278 -0.41(-0.98%)
Jun 10, 2013 41.14 42.03 41.14 41.69 221,740 +0.60(+1.46%)
Jun 07, 2013 40.58 41.23 40.39 41.09 124,115 +0.73(+1.81%)
Jun 06, 2013 39.73 40.36 39.64 40.36 325,591 +0.63(+1.59%)
Jun 05, 2013 40.44 40.70 39.52 39.73 483,477 -0.87(-2.14%)
Jun 04, 2013 40.95 41.08 40.37 40.60 620,904 -0.18(-0.44%)
Jun 03, 2013 40.94 41.31 39.78 40.78 748,249 -0.20(-0.49%)
May 31, 2013 41.31 41.92 40.95 40.98 192,047 -0.54(-1.30%)
May 30, 2013 41.27 41.69 41.15 41.52 152,877 +0.37(+0.90%)
May 29, 2013 41.27 41.40 40.77 41.15 122,203 -0.54(-1.30%)
May 28, 2013 41.87 42.17 41.25 41.69 206,463 +0.39(+0.94%)
May 24, 2013 41.45 41.57 40.71 41.30 169,860 -0.20(-0.48%)
May 23, 2013 40.85 41.57 40.23 41.50 189,517 +0.21(+0.51%)
May 22, 2013 42.11 42.45 41.09 41.29 285,795 -0.78(-1.85%)
May 21, 2013 42.73 43.00 41.83 42.07 351,443 -0.58(-1.36%)
May 20, 2013 42.59 42.89 42.55 42.65 363,287 -0.05(-0.12%)
May 17, 2013 42.50 43.00 42.33 42.70 270,057 +0.21(+0.49%)
May 16, 2013 42.93 43.05 42.12 42.49 261,211 -0.49(-1.14%)
May 15, 2013 42.20 43.45 42.20 42.98 218,109 +0.53(+1.25%)
May 13, 2013 42.68 42.79 41.93 42.45 200,213 -0.25(-0.59%)
May 10, 2013 40.94 43.80 40.94 42.70 616,447 +1.82(+4.45%)
May 09, 2013 40.30 40.97 40.30 40.88 232,340 +0.54(+1.34%)
May 08, 2013 40.38 40.54 39.94 40.34 154,806 +0.00(+0.00%)
May 07, 2013 39.80 40.38 39.77 40.34 167,562 +0.50(+1.26%)
May 06, 2013 39.25 40.07 39.25 39.84 194,015 +0.66(+1.68%)
May 03, 2013 38.67 39.25 38.32 39.18 193,567 +0.86(+2.24%)
May 02, 2013 37.97 38.58 37.94 38.32 170,414 +0.55(+1.46%)
May 01, 2013 38.50 38.69 37.74 37.77 306,736 -1.05(-2.70%)
Apr 30, 2013 39.08 39.13 38.23 38.82 308,383 -0.22(-0.56%)
Apr 29, 2013 38.55 39.30 38.32 39.04 293,969 +0.46(+1.19%)
Apr 26, 2013 37.67 38.97 37.66 38.58 450,832 +0.92(+2.44%)
Apr 25, 2013 38.08 38.49 37.28 37.66 587,844 -0.41(-1.08%)
Apr 24, 2013 39.11 39.28 38.00 38.07 299,479 -0.94(-2.41%)
Apr 23, 2013 38.62 39.12 38.46 39.01 317,821 +0.72(+1.88%)
Apr 22, 2013 37.15 38.69 37.10 38.29 788,671 +1.44(+3.91%)
Apr 19, 2013 36.41 36.94 36.40 36.85 692,012 +0.47(+1.29%)
Apr 18, 2013 36.94 37.01 36.06 36.38 390,965 -0.43(-1.17%)
Apr 17, 2013 37.84 37.84 36.56 36.81 437,949 -1.16(-3.06%)
Apr 16, 2013 38.12 38.55 37.57 37.97 467,087 +0.01(+0.03%)
Apr 15, 2013 38.93 39.11 37.55 37.96 400,994 -1.17(-2.99%)
Apr 12, 2013 39.39 39.47 39.01 39.13 265,338 -0.27(-0.69%)
Apr 11, 2013 38.89 39.54 38.56 39.40 323,777 +0.50(+1.29%)
Apr 10, 2013 37.96 38.99 37.82 38.90 375,230 +1.05(+2.77%)
Apr 09, 2013 38.62 38.62 37.81 37.85 296,454 -0.66(-1.71%)
Apr 08, 2013 38.33 38.54 37.82 38.51 377,074 +0.16(+0.42%)
Apr 05, 2013 38.60 38.62 38.12 38.35 344,246 -0.59(-1.52%)
Apr 04, 2013 38.85 39.22 38.56 38.94 251,668 +0.22(+0.57%)
Apr 03, 2013 38.56 38.94 38.05 38.72 827,604 +0.39(+1.02%)
Apr 02, 2013 38.38 39.13 38.14 38.33 473,491 +0.19(+0.50%)
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.