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 (%)
Aug 31, 2006 47.47 47.85 47.16 47.34 209,100 +0.03(+0.06%)
Aug 30, 2006 46.99 47.42 46.91 47.31 194,100 +0.32(+0.68%)
Aug 29, 2006 46.70 47.10 46.54 46.99 150,500 +0.13(+0.28%)
Aug 28, 2006 46.30 47.10 46.30 46.86 322,100 +0.67(+1.45%)
Aug 25, 2006 46.62 46.68 46.18 46.19 202,200 -0.43(-0.92%)
Aug 24, 2006 46.69 46.97 46.55 46.62 141,300 -0.02(-0.04%)
Aug 23, 2006 47.01 47.50 46.51 46.64 215,100 -0.37(-0.79%)
Aug 22, 2006 47.20 47.30 46.81 47.01 142,100 -0.18(-0.38%)
Aug 21, 2006 47.24 47.30 46.91 47.19 96,100 +0.04(+0.08%)
Aug 18, 2006 47.44 47.44 47.09 47.15 147,800 -0.06(-0.13%)
Aug 17, 2006 47.40 47.75 47.15 47.21 297,900 -0.28(-0.59%)
Aug 16, 2006 47.40 47.70 47.22 47.49 127,100 +0.19(+0.40%)
Aug 15, 2006 47.29 47.49 47.09 47.30 128,900 +0.19(+0.40%)
Aug 14, 2006 47.00 47.53 46.97 47.11 147,000 +0.40(+0.86%)
Aug 11, 2006 46.91 47.11 46.55 46.71 109,400 -0.12(-0.26%)
Aug 10, 2006 46.24 46.87 46.20 46.83 196,000 +0.65(+1.41%)
Aug 09, 2006 46.29 46.73 46.12 46.18 192,500 -0.03(-0.06%)
Aug 08, 2006 47.00 47.39 46.17 46.21 248,000 -0.74(-1.58%)
Aug 07, 2006 47.54 47.54 46.80 46.95 233,000 -0.63(-1.32%)
Aug 04, 2006 47.60 48.28 47.33 47.58 121,100 +0.11(+0.23%)
Aug 03, 2006 47.45 47.68 47.09 47.47 117,700 -0.01(-0.02%)
Aug 02, 2006 47.14 47.66 47.08 47.48 184,200 +0.36(+0.76%)
Aug 01, 2006 47.23 47.29 46.94 47.12 190,100 -0.11(-0.23%)
Jul 31, 2006 47.05 47.33 46.83 47.23 257,000 +0.15(+0.32%)
Jul 28, 2006 46.29 47.15 46.29 47.08 179,100 +0.81(+1.75%)
Jul 27, 2006 47.00 47.24 46.26 46.27 359,300 -0.73(-1.55%)
Jul 26, 2006 48.27 48.27 45.04 47.00 769,500 -1.27(-2.63%)
Jul 25, 2006 47.90 48.33 47.82 48.27 375,900 +0.28(+0.58%)
Jul 24, 2006 48.17 48.52 47.77 47.99 286,000 -0.17(-0.35%)
Jul 21, 2006 48.77 48.77 48.12 48.16 196,400 -0.47(-0.97%)
Jul 20, 2006 48.92 48.98 48.60 48.63 117,400 -0.36(-0.73%)
Jul 19, 2006 48.51 49.27 48.51 48.99 167,000 +0.68(+1.41%)
Jul 18, 2006 47.90 48.36 47.90 48.31 167,600 +0.38(+0.79%)
Jul 17, 2006 48.12 48.24 47.91 47.93 109,800 -0.24(-0.50%)
Jul 14, 2006 48.20 48.22 47.74 48.17 236,800 -0.19(-0.39%)
Jul 13, 2006 49.01 49.07 48.33 48.36 276,800 -0.66(-1.35%)
Jul 12, 2006 48.99 49.34 48.72 49.02 311,700 -0.07(-0.14%)
Jul 11, 2006 48.75 49.15 48.45 49.09 231,500 +0.39(+0.80%)
Jul 10, 2006 48.70 48.85 48.61 48.70 213,200 +0.00(+0.00%)
Jul 07, 2006 48.77 48.97 48.55 48.70 132,800 -0.10(-0.20%)
Jul 06, 2006 48.98 49.26 48.60 48.80 155,500 -0.18(-0.37%)
Jul 05, 2006 49.30 49.47 48.81 48.98 296,100 -0.55(-1.11%)
Jul 03, 2006 49.64 49.69 49.10 49.53 93,400 -0.01(-0.02%)
Jun 30, 2006 48.89 49.54 48.46 49.54 575,600 +0.84(+1.72%)
Jun 29, 2006 48.15 48.72 48.10 48.70 215,400 +0.55(+1.14%)
Jun 28, 2006 47.94 48.28 47.82 48.15 158,100 +0.22(+0.46%)
Jun 27, 2006 48.26 48.72 47.92 47.93 259,800 -0.43(-0.89%)
Jun 26, 2006 48.40 48.62 48.07 48.36 182,500 +0.15(+0.31%)
Jun 23, 2006 48.40 48.42 48.00 48.21 279,300 -0.33(-0.68%)
Jun 22, 2006 48.81 48.84 48.40 48.54 257,100 -0.20(-0.41%)
Jun 21, 2006 48.46 49.12 48.46 48.74 295,200 +0.45(+0.93%)
Jun 20, 2006 48.80 49.05 48.24 48.29 273,500 -0.38(-0.78%)
Jun 19, 2006 48.79 49.11 48.50 48.67 227,900 -0.17(-0.35%)
Jun 16, 2006 49.25 49.57 48.83 48.84 204,000 -0.54(-1.09%)
Jun 15, 2006 48.47 49.48 48.35 49.38 169,300 +0.97(+2.00%)
Jun 14, 2006 48.55 48.66 48.16 48.41 369,300 -0.04(-0.08%)
Jun 13, 2006 49.17 49.45 48.42 48.45 538,600 -1.10(-2.22%)
Jun 12, 2006 50.10 50.12 49.54 49.55 205,100 -0.45(-0.90%)
Jun 09, 2006 50.07 50.34 49.85 50.00 177,800 -0.07(-0.14%)
Jun 08, 2006 50.10 50.35 49.70 50.07 385,500 -0.18(-0.36%)
Jun 07, 2006 50.35 50.70 50.21 50.25 260,000 +0.14(+0.28%)
Jun 06, 2006 50.49 50.57 49.91 50.11 371,900 -0.23(-0.46%)
Jun 05, 2006 51.05 51.05 50.29 50.34 332,800 -0.63(-1.24%)
Jun 02, 2006 50.96 51.04 50.70 50.97 265,200 +0.16(+0.31%)
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.