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 30, 2013 43.62 43.80 42.90 43.01 266,528 -0.78(-1.78%)
Aug 29, 2013 43.65 44.33 43.53 43.79 152,016 +0.03(+0.07%)
Aug 28, 2013 43.49 43.94 43.09 43.76 131,244 -0.15(-0.34%)
Aug 27, 2013 44.61 45.16 43.91 43.91 172,850 -1.10(-2.44%)
Aug 26, 2013 45.08 45.38 44.79 45.01 84,603 -0.07(-0.16%)
Aug 23, 2013 45.34 45.52 44.80 45.08 163,031 -0.27(-0.60%)
Aug 22, 2013 44.88 45.49 44.64 45.35 94,641 +0.62(+1.39%)
Aug 21, 2013 45.26 45.34 44.67 44.73 171,149 -0.66(-1.45%)
Aug 20, 2013 44.95 45.51 44.77 45.39 196,507 +0.55(+1.23%)
Aug 19, 2013 45.00 45.23 44.39 44.84 212,992 +0.09(+0.20%)
Aug 16, 2013 44.30 45.12 43.92 44.75 143,911 +0.19(+0.43%)
Aug 15, 2013 46.92 46.92 44.45 44.56 626,203 -2.68(-5.67%)
Aug 14, 2013 48.02 48.02 47.15 47.24 89,111 -0.68(-1.42%)
Aug 13, 2013 48.00 48.31 47.60 47.92 154,795 -0.12(-0.25%)
Aug 12, 2013 47.77 48.10 47.13 48.04 177,520 -0.16(-0.33%)
Aug 09, 2013 48.15 48.58 47.93 48.20 108,152 -0.05(-0.10%)
Aug 08, 2013 48.32 48.61 48.08 48.25 167,416 +0.11(+0.23%)
Aug 07, 2013 48.01 48.43 47.79 48.14 152,540 -0.03(-0.06%)
Aug 06, 2013 48.59 48.64 47.53 48.17 244,962 -0.45(-0.93%)
Aug 05, 2013 48.79 48.86 48.34 48.62 369,725 -0.32(-0.65%)
Aug 02, 2013 48.88 49.10 48.47 48.94 366,004 -0.06(-0.12%)
Aug 01, 2013 47.90 49.00 47.75 49.00 635,138 +1.48(+3.11%)
Jul 31, 2013 47.60 47.60 46.80 47.52 661,405 +0.09(+0.19%)
Jul 30, 2013 47.77 47.86 47.27 47.43 160,947 -0.29(-0.61%)
Jul 29, 2013 47.71 47.78 47.20 47.72 346,503 +0.00(+0.00%)
Jul 26, 2013 47.39 47.81 46.83 47.72 339,253 +0.00(+0.00%)
Jul 25, 2013 46.80 47.76 46.52 47.72 589,411 +0.32(+0.68%)
Jul 24, 2013 47.73 47.74 47.05 47.40 251,704 -0.29(-0.61%)
Jul 23, 2013 47.20 47.73 46.82 47.69 320,906 +0.69(+1.47%)
Jul 22, 2013 47.07 47.40 46.76 47.00 228,750 +0.24(+0.51%)
Jul 19, 2013 47.48 47.50 46.71 46.76 248,765 -0.64(-1.35%)
Jul 18, 2013 47.33 47.71 47.33 47.40 281,580 +0.21(+0.45%)
Jul 17, 2013 47.49 47.67 47.02 47.19 156,680 -0.21(-0.44%)
Jul 16, 2013 48.34 48.43 47.35 47.40 217,356 -0.90(-1.86%)
Jul 15, 2013 48.23 48.66 48.03 48.30 165,365 +0.00(+0.00%)
Jul 12, 2013 48.19 48.55 48.15 48.30 158,675 +0.04(+0.08%)
Jul 11, 2013 48.68 48.75 48.06 48.26 201,511 +0.41(+0.86%)
Jul 10, 2013 47.20 47.97 46.76 47.85 238,744 -0.35(-0.73%)
Jul 09, 2013 47.95 48.69 47.80 48.20 189,502 +0.40(+0.84%)
Jul 08, 2013 47.49 48.02 47.36 47.80 232,349 +0.50(+1.06%)
Jul 05, 2013 48.17 48.30 47.20 47.30 530,926 -0.40(-0.84%)
Jul 03, 2013 47.08 47.98 46.79 47.70 109,034 +0.30(+0.63%)
Jul 02, 2013 47.38 47.75 46.97 47.40 416,906 +0.06(+0.13%)
Jul 01, 2013 48.01 48.54 46.79 47.34 570,888 -0.36(-0.75%)
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%)
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.