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 (%)
Apr 30, 2010 24.70 24.97 23.83 23.84 521,748 -0.74(-3.02%)
Apr 29, 2010 24.25 24.82 24.17 24.58 451,858 +0.52(+2.18%)
Apr 28, 2010 24.92 25.12 23.23 24.05 1,221,807 -0.64(-2.58%)
Apr 27, 2010 25.04 25.21 24.50 24.69 592,199 -0.39(-1.56%)
Apr 26, 2010 24.66 25.26 24.66 25.08 336,493 +0.47(+1.91%)
Apr 23, 2010 24.59 24.66 24.26 24.61 287,090 +0.06(+0.24%)
Apr 22, 2010 24.37 24.68 24.09 24.55 324,827 +0.06(+0.24%)
Apr 21, 2010 24.49 24.53 24.24 24.49 2,841 +0.19(+0.79%)
Apr 20, 2010 23.84 24.45 23.84 24.30 1,866 +0.56(+2.38%)
Apr 19, 2010 23.86 23.95 23.41 23.74 393,581 -0.15(-0.64%)
Apr 16, 2010 24.07 24.54 23.79 23.89 561,387 -0.25(-1.04%)
Apr 15, 2010 23.87 24.18 23.78 24.14 289,155 +0.30(+1.25%)
Apr 14, 2010 23.48 23.86 23.38 23.84 285,854 +0.47(+2.02%)
Apr 13, 2010 23.13 23.45 23.09 23.37 180,086 +0.25(+1.09%)
Apr 12, 2010 23.22 23.24 23.01 23.12 222,743 -0.05(-0.20%)
Apr 09, 2010 23.00 23.36 22.78 23.17 887,182 +0.19(+0.84%)
Apr 08, 2010 22.97 23.03 22.69 22.97 182,699 -0.07(-0.29%)
Apr 07, 2010 23.04 23.07 22.78 23.04 253,366 -0.13(-0.57%)
Apr 06, 2010 23.19 23.34 23.05 23.17 236,469 -0.13(-0.54%)
Apr 05, 2010 23.13 23.48 23.13 23.30 190,624 +0.23(+1.01%)
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.