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 (%)
Oct 31, 2007 40.50 41.08 40.38 40.99 616,869 +0.66(+1.63%)
Oct 30, 2007 40.35 40.87 40.25 40.33 399,401 -0.11(-0.28%)
Oct 29, 2007 40.60 40.81 40.33 40.44 347,311 -0.01(-0.02%)
Oct 26, 2007 40.65 40.70 40.09 40.45 473,662 +0.20(+0.51%)
Oct 25, 2007 40.17 40.96 40.09 40.25 1,755,997 +2.07(+5.42%)
Oct 24, 2007 37.54 39.03 37.54 38.18 1,102,225 +0.84(+2.26%)
Oct 23, 2007 37.01 37.80 36.88 37.34 484,444 +0.33(+0.89%)
Oct 22, 2007 36.88 37.01 36.70 37.01 700,850 +0.09(+0.23%)
Oct 19, 2007 37.23 37.37 36.90 36.92 612,009 -0.61(-1.63%)
Oct 18, 2007 37.74 37.81 37.43 37.53 323,621 -0.30(-0.80%)
Oct 17, 2007 37.96 38.06 37.38 37.84 257,104 -0.03(-0.07%)
Oct 16, 2007 38.36 38.38 37.82 37.86 695,686 -0.51(-1.34%)
Oct 15, 2007 38.80 39.00 38.34 38.38 506,616 -0.45(-1.17%)
Oct 12, 2007 39.06 39.21 38.77 38.83 239,640 -0.14(-0.37%)
Oct 11, 2007 39.34 39.69 38.90 38.98 273,658 -0.12(-0.30%)
Oct 10, 2007 39.27 39.36 38.93 39.09 178,439 -0.18(-0.47%)
Oct 09, 2007 39.25 39.39 38.94 39.28 268,039 +0.05(+0.12%)
Oct 08, 2007 39.09 39.44 38.99 39.23 207,901 -0.18(-0.47%)
Oct 05, 2007 39.15 39.69 38.95 39.42 306,156 +0.44(+1.13%)
Oct 04, 2007 39.20 39.32 38.85 38.98 424,458 -0.06(-0.15%)
Oct 03, 2007 38.77 39.07 38.67 39.03 385,885 +0.23(+0.59%)
Oct 02, 2007 38.19 38.92 38.12 38.80 710,873 +0.70(+1.83%)
Oct 01, 2007 37.89 38.17 37.80 38.11 405,323 +0.38(+0.99%)
Sep 28, 2007 37.14 37.81 37.10 37.73 554,453 +0.70(+1.90%)
Sep 27, 2007 36.87 37.28 36.86 37.03 187,399 +0.19(+0.52%)
Sep 26, 2007 36.93 37.10 36.76 36.84 299,323 +0.02(+0.05%)
Sep 25, 2007 37.20 37.22 36.74 36.82 485,963 -0.63(-1.67%)
Sep 24, 2007 37.57 38.51 37.36 37.44 391,352 -0.20(-0.54%)
Sep 21, 2007 37.51 37.83 37.16 37.65 402,134 +0.49(+1.31%)
Sep 20, 2007 37.63 37.63 37.11 37.16 368,117 -0.47(-1.26%)
Sep 19, 2007 37.43 37.85 37.43 37.63 389,985 +0.31(+0.83%)
Sep 18, 2007 36.85 37.40 36.61 37.32 528,333 +0.47(+1.29%)
Sep 17, 2007 37.36 37.47 36.57 36.85 760,076 -0.62(-1.65%)
Sep 14, 2007 37.40 37.51 37.04 37.47 424,458 +0.07(+0.18%)
Sep 13, 2007 37.51 37.53 37.10 37.40 439,644 +0.00(+0.00%)
Sep 12, 2007 37.27 37.53 37.20 37.40 320,887 +0.04(+0.11%)
Sep 11, 2007 37.12 37.37 37.05 37.36 408,209 +0.34(+0.92%)
Sep 10, 2007 37.74 37.86 37.01 37.02 684,904 -0.47(-1.26%)
Sep 07, 2007 36.62 37.72 36.53 37.49 831,300 +0.72(+1.95%)
Sep 06, 2007 36.77 36.87 36.31 36.78 486,570 -0.04(-0.11%)
Sep 05, 2007 36.47 36.93 36.47 36.82 492,493 +0.21(+0.58%)
Sep 04, 2007 36.81 36.81 36.30 36.61 398,338 -0.20(-0.55%)
Aug 31, 2007 36.53 36.81 36.34 36.81 385,429 +0.34(+0.92%)
Aug 30, 2007 36.38 36.78 36.32 36.47 303,271 -0.15(-0.41%)
Aug 29, 2007 36.29 36.65 35.92 36.62 344,426 +0.36(+1.00%)
Aug 28, 2007 36.47 36.83 36.22 36.26 534,255 -0.25(-0.69%)
Aug 27, 2007 36.68 36.90 36.41 36.51 329,391 -0.42(-1.14%)
Aug 24, 2007 36.66 36.98 36.49 36.93 446,934 +0.30(+0.83%)
Aug 23, 2007 36.66 36.95 36.40 36.63 494,315 +0.20(+0.54%)
Aug 22, 2007 36.19 36.54 36.13 36.43 530,611 +0.38(+1.06%)
Aug 21, 2007 35.72 36.20 35.72 36.05 369,787 +0.16(+0.46%)
Aug 20, 2007 35.87 36.00 35.56 35.89 1,041,176 +0.12(+0.33%)
Aug 17, 2007 35.85 36.16 35.53 35.77 588,015 +0.36(+1.02%)
Aug 16, 2007 35.53 35.61 34.66 35.41 821,733 -0.13(-0.35%)
Aug 15, 2007 35.39 36.15 34.87 35.53 780,578 +0.00(+0.00%)
Aug 14, 2007 35.85 35.89 35.13 35.53 690,219 -0.22(-0.63%)
Aug 13, 2007 35.26 36.49 35.40 35.76 1,159,174 +0.50(+1.42%)
Aug 10, 2007 33.34 36.10 32.85 35.26 2,134,289 +2.01(+6.04%)
Aug 09, 2007 33.17 33.59 31.71 33.25 2,459,885 -0.39(-1.16%)
Aug 08, 2007 35.56 35.56 33.08 33.64 1,509,978 -1.86(-5.23%)
Aug 07, 2007 35.73 35.74 35.07 35.49 1,314,530 -0.45(-1.25%)
Aug 06, 2007 35.76 35.95 35.46 35.94 1,095,999 -0.12(-0.33%)
Aug 03, 2007 36.48 37.19 36.02 36.06 1,037,379 -1.13(-3.05%)
Aug 02, 2007 37.39 37.41 37.04 37.19 800,472 -0.20(-0.53%)
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.