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 (%)
Jan 31, 2006 54.15 54.79 54.07 54.76 281,900 +0.46(+0.85%)
Jan 30, 2006 54.33 54.72 54.17 54.30 340,200 -0.14(-0.26%)
Jan 27, 2006 54.63 54.80 54.28 54.44 213,300 -0.26(-0.48%)
Jan 26, 2006 54.88 55.56 54.39 54.70 362,700 -0.17(-0.31%)
Jan 25, 2006 53.90 54.90 53.70 54.87 418,700 +1.19(+2.22%)
Jan 24, 2006 53.65 54.00 53.13 53.68 277,700 -0.03(-0.06%)
Jan 23, 2006 53.94 54.40 53.55 53.71 351,400 -0.24(-0.44%)
Jan 20, 2006 54.32 54.32 53.87 53.95 391,800 -0.37(-0.68%)
Jan 19, 2006 54.12 54.37 53.82 54.32 183,700 +0.19(+0.35%)
Jan 18, 2006 53.86 54.13 53.76 54.13 259,900 +0.28(+0.52%)
Jan 17, 2006 53.58 54.06 53.45 53.85 269,200 +0.07(+0.13%)
Jan 13, 2006 53.26 53.83 53.21 53.78 455,400 +0.62(+1.17%)
Jan 12, 2006 53.68 53.68 52.70 53.16 646,400 -0.48(-0.89%)
Jan 11, 2006 53.50 53.74 52.93 53.64 444,500 +0.12(+0.22%)
Jan 10, 2006 53.40 53.59 53.03 53.52 474,200 +0.12(+0.22%)
Jan 09, 2006 53.14 53.49 52.71 53.40 358,900 +0.36(+0.68%)
Jan 06, 2006 52.49 53.04 52.25 53.04 303,400 +0.69(+1.32%)
Jan 05, 2006 52.40 52.42 52.11 52.35 274,300 -0.05(-0.10%)
Jan 04, 2006 51.90 52.41 51.65 52.40 465,800 -0.08(-0.15%)
Jan 03, 2006 52.45 52.59 51.55 52.48 488,000 +0.14(+0.27%)
Dec 30, 2005 52.35 52.41 52.04 52.34 177,800 -0.06(-0.11%)
Dec 29, 2005 52.03 52.64 52.03 52.40 196,700 +0.39(+0.75%)
Dec 28, 2005 52.00 52.22 51.95 52.01 200,100 +0.01(+0.02%)
Dec 27, 2005 51.81 52.10 51.74 52.00 235,700 +0.17(+0.33%)
Dec 23, 2005 51.90 51.92 51.66 51.83 172,700 -0.07(-0.13%)
Dec 22, 2005 51.73 51.98 51.25 51.90 369,400 +0.21(+0.41%)
Dec 21, 2005 51.55 51.79 51.39 51.69 362,000 +0.24(+0.47%)
Dec 20, 2005 51.81 51.84 51.34 51.45 255,500 -0.38(-0.73%)
Dec 19, 2005 51.58 51.90 51.27 51.83 427,700 +0.26(+0.50%)
Dec 16, 2005 51.85 51.85 51.04 51.57 330,200 -0.13(-0.25%)
Dec 15, 2005 51.86 51.86 51.19 51.70 307,300 -0.15(-0.29%)
Dec 14, 2005 51.67 51.85 51.30 51.85 183,600 +0.25(+0.48%)
Dec 13, 2005 51.85 52.00 51.30 51.60 326,800 -0.35(-0.67%)
Dec 12, 2005 51.50 51.98 51.49 51.95 401,600 +0.72(+1.41%)
Dec 09, 2005 51.00 51.28 50.61 51.23 233,900 +0.37(+0.73%)
Dec 08, 2005 50.65 50.86 50.30 50.86 242,900 +0.25(+0.49%)
Dec 07, 2005 50.42 50.79 50.16 50.61 242,300 +0.18(+0.36%)
Dec 06, 2005 50.85 50.87 50.37 50.43 158,200 -0.30(-0.59%)
Dec 05, 2005 51.02 51.02 50.34 50.73 283,800 -0.29(-0.57%)
Dec 02, 2005 51.01 51.23 50.78 51.02 247,200 +0.01(+0.02%)
Dec 01, 2005 51.30 51.51 50.97 51.01 293,800 +0.01(+0.02%)
Nov 30, 2005 51.20 51.47 50.83 51.00 282,900 -0.13(-0.25%)
Nov 29, 2005 51.22 52.00 51.02 51.13 343,400 +0.13(+0.25%)
Nov 28, 2005 51.24 51.55 50.92 51.00 167,500 -0.39(-0.76%)
Nov 25, 2005 51.62 51.78 51.14 51.39 99,800 -0.14(-0.27%)
Nov 23, 2005 51.36 51.71 51.35 51.53 304,100 +0.17(+0.33%)
Nov 22, 2005 50.59 51.44 50.44 51.36 453,900 +0.93(+1.84%)
Nov 21, 2005 50.10 50.48 49.80 50.43 239,200 +0.26(+0.52%)
Nov 18, 2005 50.05 50.20 49.65 50.17 190,500 +0.33(+0.66%)
Nov 17, 2005 49.65 49.87 49.31 49.84 190,500 +0.34(+0.69%)
Nov 16, 2005 49.72 49.72 49.35 49.50 247,100 -0.25(-0.50%)
Nov 15, 2005 49.98 50.05 49.30 49.75 203,900 -0.20(-0.40%)
Nov 14, 2005 50.05 50.30 49.72 49.95 227,800 -0.11(-0.22%)
Nov 11, 2005 50.10 50.24 49.83 50.06 132,800 -0.04(-0.08%)
Nov 10, 2005 50.22 50.57 50.05 50.10 252,200 -0.02(-0.04%)
Nov 09, 2005 50.32 50.57 49.99 50.12 143,300 -0.10(-0.20%)
Nov 08, 2005 50.48 50.48 49.95 50.22 156,400 -0.29(-0.57%)
Nov 07, 2005 50.82 51.38 50.39 50.51 272,700 -0.30(-0.59%)
Nov 04, 2005 50.10 50.97 49.98 50.81 372,500 +0.92(+1.84%)
Nov 03, 2005 49.90 50.26 49.78 49.89 204,500 +0.09(+0.18%)
Nov 02, 2005 49.70 49.90 49.57 49.80 369,600 +0.10(+0.20%)
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.