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, 2007 58.08 58.70 57.90 57.92 348,300 -0.16(-0.28%)
Apr 27, 2007 57.31 58.22 57.31 58.08 267,700 -0.10(-0.17%)
Apr 26, 2007 58.52 58.52 57.53 58.18 480,655 -0.34(-0.58%)
Apr 25, 2007 59.40 59.40 57.50 58.52 680,500 -1.34(-2.24%)
Apr 24, 2007 59.70 60.07 59.38 59.86 221,300 +0.24(+0.40%)
Apr 23, 2007 59.71 59.87 59.48 59.62 144,700 -0.08(-0.13%)
Apr 20, 2007 59.29 59.79 59.25 59.70 198,479 +0.66(+1.12%)
Apr 19, 2007 59.07 59.17 58.34 59.04 217,100 -0.13(-0.22%)
Apr 18, 2007 58.95 59.21 58.77 59.17 166,900 +0.22(+0.37%)
Apr 17, 2007 58.53 59.09 58.50 58.95 229,500 +0.40(+0.68%)
Apr 16, 2007 58.15 58.69 57.96 58.55 121,700 +0.53(+0.91%)
Apr 13, 2007 58.02 58.10 57.90 58.02 173,700 -0.03(-0.05%)
Apr 12, 2007 57.84 58.05 57.61 58.05 195,000 +0.25(+0.43%)
Apr 11, 2007 58.05 58.08 57.63 57.80 216,000 -0.17(-0.29%)
Apr 10, 2007 57.91 58.01 57.85 57.97 115,900 +0.01(+0.02%)
Apr 09, 2007 58.12 58.12 57.82 57.96 181,300 -0.03(-0.05%)
Apr 05, 2007 57.65 58.01 57.46 57.99 114,300 +0.29(+0.50%)
Apr 04, 2007 57.96 58.05 57.57 57.70 184,400 -0.25(-0.43%)
Apr 03, 2007 57.92 58.10 57.87 57.95 210,100 +0.03(+0.05%)
Apr 02, 2007 57.35 57.99 57.25 57.92 194,900 +0.53(+0.92%)
Mar 30, 2007 57.58 57.62 57.05 57.39 265,200 -0.18(-0.31%)
Mar 29, 2007 57.37 57.67 57.23 57.57 453,600 +0.20(+0.35%)
Mar 28, 2007 57.75 57.75 57.11 57.37 264,100 -0.40(-0.69%)
Mar 27, 2007 57.95 57.97 57.55 57.77 265,300 -0.18(-0.31%)
Mar 26, 2007 57.94 58.10 57.54 57.95 405,600 -0.09(-0.16%)
Mar 23, 2007 57.92 58.23 57.92 58.04 187,500 +0.04(+0.07%)
Mar 22, 2007 58.87 58.87 57.84 58.00 346,100 +0.00(+0.00%)
Mar 21, 2007 57.67 58.15 57.50 58.00 299,600 +0.33(+0.57%)
Mar 20, 2007 57.58 57.77 57.54 57.67 94,000 +0.02(+0.03%)
Mar 19, 2007 57.15 57.76 57.15 57.65 154,500 +0.54(+0.95%)
Mar 16, 2007 57.65 57.65 57.10 57.11 223,900 -0.46(-0.80%)
Mar 15, 2007 57.51 57.61 57.35 57.57 171,200 +0.07(+0.12%)
Mar 14, 2007 57.05 57.70 56.92 57.50 364,400 +0.46(+0.81%)
Mar 13, 2007 57.58 57.54 56.99 57.04 258,500 -0.54(-0.94%)
Mar 12, 2007 57.21 57.64 57.21 57.58 164,400 +0.09(+0.16%)
Mar 09, 2007 57.46 57.60 57.31 57.49 185,800 +0.16(+0.28%)
Mar 08, 2007 57.45 57.70 57.27 57.33 121,000 -0.02(-0.03%)
Mar 07, 2007 57.62 57.81 57.33 57.35 179,100 -0.39(-0.68%)
Mar 06, 2007 57.65 57.82 57.38 57.74 240,800 +0.27(+0.47%)
Mar 05, 2007 57.55 58.03 57.37 57.47 376,200 -0.23(-0.40%)
Mar 02, 2007 58.18 58.18 57.67 57.70 172,300 -0.47(-0.81%)
Mar 01, 2007 57.80 58.49 57.31 58.17 267,574 -0.30(-0.51%)
Feb 28, 2007 58.08 58.88 57.55 58.47 435,500 +0.40(+0.69%)
Feb 27, 2007 59.43 59.43 57.35 58.07 303,900 -1.36(-2.29%)
Feb 26, 2007 59.57 59.62 59.31 59.43 150,399 -0.18(-0.30%)
Feb 23, 2007 59.55 59.75 59.33 59.61 113,100 -0.02(-0.03%)
Feb 22, 2007 59.98 59.98 59.55 59.63 197,600 -0.21(-0.35%)
Feb 21, 2007 59.89 60.01 59.75 59.84 164,500 -0.14(-0.23%)
Feb 20, 2007 59.99 60.10 59.44 59.98 252,600 +0.03(+0.05%)
Feb 16, 2007 59.69 60.05 59.66 59.95 186,100 +0.13(+0.22%)
Feb 15, 2007 59.66 60.02 59.45 59.82 171,000 +0.16(+0.27%)
Feb 14, 2007 59.57 59.93 59.50 59.66 177,000 +0.10(+0.17%)
Feb 13, 2007 59.71 59.75 59.25 59.56 205,822 -0.09(-0.15%)
Feb 12, 2007 59.84 59.90 59.54 59.65 279,900 -0.19(-0.32%)
Feb 09, 2007 60.35 60.39 59.76 59.84 153,100 -0.43(-0.71%)
Feb 08, 2007 60.18 60.30 59.95 60.27 245,900 +0.10(+0.17%)
Feb 07, 2007 59.60 60.36 59.60 60.17 226,500 +0.58(+0.97%)
Feb 06, 2007 59.82 60.03 59.40 59.59 236,000 -0.23(-0.38%)
Feb 05, 2007 59.55 60.07 59.35 59.82 358,900 +0.33(+0.55%)
Feb 02, 2007 59.54 59.79 59.09 59.49 471,000 -0.05(-0.08%)
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.