Meredith Corp (NY: MDP )

42.30 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.67 30.67 28.56 29.85 1,660,797 +0.84(+2.90%)
Jul 28, 2011 29.36 29.53 28.55 29.01 528,774 -0.12(-0.41%)
Jul 27, 2011 29.66 29.70 29.06 29.13 976,150 -0.74(-2.48%)
Jul 26, 2011 29.34 30.15 29.20 29.87 957,617 +0.81(+2.79%)
Jul 25, 2011 29.02 29.30 28.75 29.06 673,116 -0.30(-1.02%)
Jul 22, 2011 29.44 29.45 29.29 29.36 618,346 -0.24(-0.81%)
Jul 21, 2011 29.73 29.92 29.56 29.60 466,182 +0.09(+0.30%)
Jul 20, 2011 29.97 29.99 29.50 29.51 394,888 -0.37(-1.24%)
Jul 19, 2011 29.57 29.94 29.45 29.88 376,894 +0.56(+1.91%)
Jul 18, 2011 29.72 29.77 28.95 29.32 519,921 -0.49(-1.64%)
Jul 15, 2011 30.12 30.12 29.72 29.81 421,852 -0.04(-0.13%)
Jul 14, 2011 30.69 30.70 29.76 29.85 551,391 -0.67(-2.20%)
Jul 13, 2011 30.87 31.00 30.43 30.52 631,201 -0.18(-0.59%)
Jul 12, 2011 30.64 31.02 30.59 30.70 569,086 +0.09(+0.29%)
Jul 11, 2011 31.19 31.32 30.54 30.61 408,104 -0.80(-2.55%)
Jul 08, 2011 31.57 31.62 31.20 31.41 447,185 -0.54(-1.69%)
Jul 07, 2011 31.72 32.10 31.68 31.95 509,181 +0.63(+2.01%)
Jul 06, 2011 31.42 31.43 31.05 31.32 851,910 -0.14(-0.45%)
Jul 05, 2011 31.40 31.60 31.06 31.46 342,777 -0.10(-0.32%)
Jul 01, 2011 31.22 31.91 31.06 31.56 480,997 +0.43(+1.38%)
Jun 30, 2011 31.06 31.43 31.04 31.13 673,040 +0.18(+0.58%)
Jun 29, 2011 30.99 31.41 30.85 30.95 762,821 +0.15(+0.49%)
Jun 28, 2011 30.63 30.99 30.57 30.80 516,373 +0.32(+1.05%)
Jun 27, 2011 30.48 30.83 30.25 30.48 646,510 +0.08(+0.26%)
Jun 24, 2011 31.30 31.43 30.24 30.40 3,592,597 -0.82(-2.63%)
Jun 23, 2011 31.00 31.34 30.64 31.22 541,593 -0.01(-0.03%)
Jun 22, 2011 32.08 32.08 31.22 31.23 611,068 -0.45(-1.42%)
Jun 21, 2011 31.34 31.87 31.28 31.68 420,460 +0.40(+1.28%)
Jun 20, 2011 31.24 31.30 31.00 31.28 588,168 +0.71(+2.32%)
Jun 17, 2011 30.39 30.73 30.37 30.57 748,409 +0.41(+1.36%)
Jun 16, 2011 29.67 30.44 29.47 30.16 845,852 +0.49(+1.65%)
Jun 15, 2011 29.50 29.88 29.48 29.67 376,632 +0.02(+0.07%)
Jun 14, 2011 29.76 29.90 29.52 29.65 705,029 +0.15(+0.51%)
Jun 13, 2011 29.69 29.83 29.49 29.50 343,445 -0.22(-0.74%)
Jun 10, 2011 29.99 29.99 29.47 29.72 721,391 -0.41(-1.36%)
Jun 09, 2011 29.91 30.24 29.63 30.13 599,514 +0.33(+1.11%)
Jun 08, 2011 29.73 29.93 29.38 29.80 442,459 -0.04(-0.13%)
Jun 07, 2011 29.71 29.98 29.59 29.84 428,186 +0.28(+0.95%)
Jun 06, 2011 29.85 30.03 29.50 29.56 626,557 -0.33(-1.10%)
Jun 03, 2011 29.68 30.06 29.62 29.89 561,858 -0.88(-2.86%)
May 24, 2011 31.31 31.36 30.55 30.77 385,214 -0.49(-1.57%)
May 23, 2011 31.63 31.66 31.26 31.26 487,358 -0.68(-2.13%)
May 20, 2011 32.33 32.39 31.78 31.94 315,669 -0.51(-1.57%)
May 19, 2011 32.16 32.52 32.16 32.45 545,989 +0.49(+1.53%)
May 18, 2011 31.83 32.00 31.75 31.96 244,537 +0.16(+0.50%)
May 17, 2011 32.10 32.20 31.62 31.80 302,972 -0.43(-1.33%)
May 16, 2011 32.35 32.55 32.17 32.23 374,499 -0.14(-0.43%)
May 13, 2011 32.28 32.45 31.91 32.37 484,107 +0.13(+0.40%)
May 12, 2011 32.22 32.39 32.08 32.24 606,038 +0.02(+0.06%)
May 11, 2011 32.44 32.45 31.95 32.22 300,497 -0.18(-0.56%)
May 10, 2011 32.39 32.56 32.20 32.40 375,199 +0.17(+0.53%)
May 09, 2011 32.34 32.37 32.15 32.23 299,096 -0.07(-0.22%)
May 06, 2011 32.94 32.99 32.20 32.30 428,990 -0.36(-1.10%)
May 05, 2011 32.48 33.20 32.42 32.66 626,946 -0.01(-0.03%)
May 04, 2011 32.74 32.93 32.34 32.67 256,291 -0.08(-0.24%)
May 03, 2011 32.79 32.98 32.49 32.75 390,499 -0.16(-0.49%)
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.