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 (%)
May 31, 2012 29.60 30.00 28.98 29.59 178,087 -0.03(-0.10%)
May 30, 2012 29.43 31.28 29.15 29.62 264,882 +0.04(+0.14%)
May 29, 2012 30.40 30.40 29.19 29.58 362,744 -0.80(-2.63%)
May 25, 2012 32.88 32.88 30.31 30.38 363,477 -2.53(-7.69%)
May 24, 2012 30.02 32.98 29.61 32.91 223,516 +2.83(+9.41%)
May 23, 2012 29.36 30.10 28.89 30.08 265,372 +0.52(+1.76%)
May 22, 2012 29.76 30.06 29.43 29.56 250,237 -0.28(-0.94%)
May 21, 2012 29.16 29.90 29.01 29.84 242,133 +0.75(+2.58%)
May 18, 2012 29.34 29.43 28.65 29.09 261,976 -0.32(-1.09%)
May 17, 2012 28.96 29.53 28.75 29.41 320,233 +0.45(+1.55%)
May 16, 2012 28.94 29.61 28.89 28.96 275,670 +0.18(+0.63%)
May 15, 2012 28.07 28.96 27.95 28.78 329,408 +0.57(+2.02%)
May 14, 2012 27.55 28.23 27.49 28.21 381,676 +0.38(+1.37%)
May 11, 2012 27.80 28.18 27.78 27.83 260,068 -0.21(-0.75%)
May 10, 2012 27.90 28.48 27.68 28.04 509,528 +0.36(+1.30%)
May 09, 2012 27.46 27.87 27.34 27.68 306,452 -0.04(-0.14%)
May 08, 2012 27.27 27.77 27.06 27.72 365,179 +0.43(+1.58%)
May 07, 2012 27.09 27.36 26.89 27.29 343,888 +0.09(+0.33%)
May 04, 2012 27.52 27.63 27.03 27.20 291,270 -0.44(-1.59%)
May 03, 2012 27.90 28.32 27.55 27.64 370,748 -0.24(-0.86%)
May 02, 2012 28.39 28.47 27.54 27.88 623,421 -0.76(-2.65%)
May 01, 2012 28.83 29.30 28.61 28.64 388,885 -0.19(-0.66%)
Apr 30, 2012 29.01 29.34 28.59 28.83 485,706 -0.16(-0.55%)
Apr 27, 2012 28.80 29.20 28.21 28.99 563,454 +0.34(+1.19%)
Apr 26, 2012 29.29 29.60 28.61 28.65 912,871 -0.74(-2.52%)
Apr 25, 2012 30.86 31.56 29.35 29.39 982,730 -1.07(-3.51%)
Apr 24, 2012 30.02 30.79 29.97 30.46 436,214 +0.64(+2.15%)
Apr 23, 2012 29.73 29.95 29.41 29.82 1,031,478 -0.44(-1.45%)
Apr 20, 2012 30.62 30.76 30.23 30.26 344,360 +0.11(+0.36%)
Apr 19, 2012 30.92 31.00 29.80 30.15 372,086 -0.68(-2.21%)
Apr 18, 2012 30.97 31.08 30.66 30.83 174,996 -0.34(-1.09%)
Apr 17, 2012 31.16 31.63 31.14 31.17 198,441 +0.20(+0.65%)
Apr 16, 2012 31.31 31.45 30.65 30.97 182,155 -0.14(-0.45%)
Apr 13, 2012 31.14 31.50 31.01 31.11 223,616 -0.07(-0.22%)
Apr 12, 2012 30.92 31.29 30.69 31.18 318,966 +0.29(+0.94%)
Apr 11, 2012 30.73 31.07 30.60 30.89 256,557 +0.56(+1.85%)
Apr 10, 2012 31.38 31.50 30.25 30.33 505,286 -0.97(-3.10%)
Apr 09, 2012 31.34 31.47 30.99 31.30 295,056 -0.73(-2.28%)
Apr 05, 2012 32.00 32.30 31.93 32.03 154,162 +0.03(+0.09%)
Apr 04, 2012 32.14 32.20 31.80 32.00 277,004 -0.40(-1.23%)
Apr 03, 2012 32.42 32.75 32.21 32.40 202,341 -0.10(-0.31%)
Apr 02, 2012 32.48 32.75 32.40 32.50 312,063 +0.04(+0.12%)
Mar 30, 2012 32.68 32.74 32.36 32.46 261,803 +0.01(+0.03%)
Mar 29, 2012 32.28 32.65 32.13 32.45 266,964 -0.08(-0.25%)
Mar 28, 2012 33.63 33.78 32.36 32.53 684,598 -1.11(-3.30%)
Mar 27, 2012 34.08 34.75 33.58 33.64 260,631 -0.22(-0.65%)
Mar 26, 2012 34.57 34.81 33.57 33.86 323,544 -0.29(-0.85%)
Mar 23, 2012 33.18 34.26 32.68 34.15 302,186 +1.13(+3.42%)
Mar 22, 2012 33.08 33.20 32.75 33.02 246,867 -0.34(-1.02%)
Mar 21, 2012 33.20 33.59 32.91 33.36 165,136 +0.25(+0.76%)
Mar 20, 2012 33.30 33.31 33.04 33.11 170,041 -0.35(-1.05%)
Mar 19, 2012 33.65 34.03 33.33 33.46 333,077 -0.30(-0.89%)
Mar 16, 2012 33.51 34.00 33.50 33.76 368,963 +0.14(+0.42%)
Mar 15, 2012 33.10 33.77 32.74 33.62 279,681 +0.42(+1.27%)
Mar 14, 2012 34.04 34.14 33.07 33.20 335,948 -0.80(-2.35%)
Mar 13, 2012 33.50 34.09 33.22 34.00 258,785 +0.78(+2.35%)
Mar 12, 2012 33.16 33.42 32.96 33.22 184,550 +0.03(+0.09%)
Mar 09, 2012 32.57 33.46 32.45 33.19 185,178 +0.69(+2.12%)
Mar 08, 2012 32.69 32.81 32.27 32.50 216,256 +0.16(+0.49%)
Mar 07, 2012 32.24 32.43 32.09 32.34 242,602 +0.18(+0.56%)
Mar 06, 2012 32.65 32.95 31.99 32.16 235,391 -0.70(-2.13%)
Mar 05, 2012 32.66 32.90 32.32 32.86 208,283 +0.20(+0.61%)
Mar 02, 2012 33.42 33.68 32.49 32.66 316,311 -0.68(-2.04%)
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.