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, 2008 30.39 31.17 30.39 30.94 1,307,304 +0.16(+0.51%)
Jan 30, 2008 30.67 31.36 30.44 30.78 1,005,943 +0.09(+0.30%)
Jan 29, 2008 31.25 31.28 30.69 30.69 1,128,342 -0.37(-1.19%)
Jan 28, 2008 30.25 31.06 30.01 31.06 670,781 +0.63(+2.08%)
Jan 25, 2008 30.77 30.83 30.21 30.43 894,779 -0.13(-0.41%)
Jan 24, 2008 30.47 30.84 30.03 30.55 1,208,681 +0.03(+0.09%)
Jan 23, 2008 29.16 31.01 28.62 30.53 2,504,941 -0.51(-1.63%)
Jan 22, 2008 31.15 31.48 29.57 31.03 1,370,978 -1.13(-3.52%)
Jan 21, 2008 33.21 33.36 31.74 32.17 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.36 31.74 32.17 1,094,632 -0.53(-1.63%)
Jan 17, 2008 33.56 33.63 32.62 32.70 709,354 -0.83(-2.47%)
Jan 16, 2008 33.19 34.24 33.00 33.53 718,314 +0.28(+0.83%)
Jan 15, 2008 32.89 33.28 32.63 33.25 1,153,251 +0.11(+0.34%)
Jan 14, 2008 33.33 33.34 32.96 33.14 660,758 -0.20(-0.59%)
Jan 11, 2008 33.67 33.67 32.32 33.34 1,866,706 -0.66(-1.94%)
Jan 10, 2008 33.11 34.02 32.34 34.00 2,608,096 -1.01(-2.88%)
Jan 09, 2008 34.21 35.01 33.69 35.01 1,011,411 +0.84(+2.47%)
Jan 08, 2008 35.02 35.02 34.06 34.16 708,139 -0.74(-2.13%)
Jan 07, 2008 34.60 35.04 34.45 34.91 770,737 +0.45(+1.32%)
Jan 04, 2008 34.94 34.94 34.43 34.45 485,052 -0.63(-1.78%)
Jan 03, 2008 35.56 35.63 34.99 35.08 528,940 -0.34(-0.95%)
Jan 02, 2008 36.04 36.27 35.33 35.41 631,998 -0.79(-2.18%)
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.