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 31, 2009 26.54 27.04 26.21 26.47 505,172 +0.09(+0.34%)
Jul 30, 2009 26.69 26.89 25.93 26.38 1,138,713 +0.12(+0.46%)
Jul 29, 2009 28.45 30.45 25.80 26.26 1,430,857 -3.87(-12.84%)
Jul 28, 2009 29.64 30.80 29.48 30.13 1,180,114 +0.47(+1.58%)
Jul 27, 2009 28.88 29.86 28.75 29.66 498,835 +0.85(+2.95%)
Jul 24, 2009 28.63 28.95 28.19 28.81 327,543 +0.18(+0.63%)
Jul 23, 2009 27.30 28.67 27.10 28.63 436,379 +1.23(+4.49%)
Jul 22, 2009 26.92 27.66 26.72 27.40 524,870 +0.55(+2.05%)
Jul 21, 2009 27.65 28.24 26.28 26.85 737,015 -1.37(-4.85%)
Jul 20, 2009 27.09 28.29 26.80 28.22 745,981 +1.47(+5.50%)
Jul 17, 2009 26.98 27.02 26.44 26.75 312,772 -0.29(-1.07%)
Jul 16, 2009 26.29 27.15 26.25 27.04 480,549 +0.65(+2.46%)
Jul 15, 2009 25.55 26.42 25.24 26.39 418,793 +0.97(+3.82%)
Jul 14, 2009 24.90 25.45 24.52 25.42 395,501 +0.76(+3.08%)
Jul 13, 2009 24.20 24.74 24.15 24.66 392,202 +0.43(+1.77%)
Jul 10, 2009 24.04 24.50 23.92 24.23 321,272 -0.03(-0.12%)
Jul 09, 2009 24.28 24.61 23.84 24.26 403,117 +0.18(+0.75%)
Jul 08, 2009 24.20 24.28 23.79 24.08 1,046,094 +0.15(+0.63%)
Jul 07, 2009 24.62 24.90 23.91 23.93 443,791 -0.81(-3.27%)
Jul 06, 2009 24.29 24.79 24.14 24.74 536,690 +0.26(+1.06%)
Jul 02, 2009 25.33 25.33 24.42 24.48 559,270 -1.19(-4.64%)
Jul 01, 2009 25.52 26.23 25.31 25.67 704,158 +0.12(+0.47%)
Jun 30, 2009 25.78 26.04 25.14 25.55 545,377 -0.31(-1.20%)
Jun 29, 2009 26.14 26.25 25.49 25.86 454,513 -0.01(-0.04%)
Jun 26, 2009 25.60 25.93 24.96 25.87 729,601 +0.06(+0.23%)
Jun 25, 2009 24.98 25.85 24.83 25.81 1,610,369 +0.53(+2.10%)
Jun 24, 2009 25.53 25.85 25.11 25.28 620,316 -0.07(-0.28%)
Jun 23, 2009 25.81 26.02 25.19 25.35 658,390 -0.30(-1.17%)
Jun 22, 2009 26.23 26.30 25.63 25.65 726,567 -0.85(-3.21%)
Jun 19, 2009 26.05 26.88 25.91 26.50 1,176,373 +0.89(+3.48%)
Jun 18, 2009 25.69 25.84 25.32 25.61 346,098 +0.11(+0.43%)
Jun 17, 2009 26.08 26.18 25.30 25.50 781,200 -0.76(-2.89%)
Jun 16, 2009 27.09 27.10 26.16 26.26 361,418 -0.81(-2.99%)
Jun 15, 2009 27.84 27.95 26.86 27.07 300,995 -1.13(-4.01%)
Jun 12, 2009 28.33 28.47 27.33 28.20 307,894 -0.40(-1.40%)
Jun 11, 2009 28.80 28.95 28.32 28.60 351,282 -0.19(-0.66%)
Jun 10, 2009 29.79 29.88 28.40 28.79 383,922 -0.72(-2.44%)
Jun 09, 2009 29.20 29.65 28.68 29.51 352,456 +0.36(+1.23%)
Jun 08, 2009 28.84 29.51 28.67 29.15 598,979 -0.02(-0.07%)
Jun 05, 2009 29.60 30.10 28.91 29.17 540,987 -0.24(-0.82%)
Jun 04, 2009 28.39 29.49 28.39 29.41 809,751 +0.70(+2.44%)
Jun 03, 2009 28.20 28.71 27.61 28.71 856,561 +0.46(+1.62%)
Jun 02, 2009 28.04 28.65 27.97 28.25 976,117 +0.20(+0.72%)
Jun 01, 2009 27.20 28.45 27.20 28.05 671,101 +1.09(+4.04%)
May 29, 2009 27.17 27.34 26.35 26.96 777,355 -0.23(-0.85%)
May 28, 2009 27.57 27.84 26.41 27.19 647,292 -0.11(-0.40%)
May 27, 2009 27.96 28.40 27.23 27.30 590,726 -0.70(-2.50%)
May 26, 2009 26.27 28.20 26.26 28.00 656,277 +1.61(+6.10%)
May 22, 2009 26.76 26.76 25.96 26.39 518,201 -0.33(-1.24%)
May 21, 2009 27.15 27.49 26.25 26.72 638,339 -1.00(-3.61%)
May 20, 2009 27.85 28.83 27.63 27.72 834,583 +0.11(+0.40%)
May 19, 2009 26.87 28.06 26.87 27.61 777,183 +0.74(+2.75%)
May 18, 2009 25.96 26.89 25.63 26.87 786,065 +1.42(+5.58%)
May 15, 2009 25.63 26.41 25.35 25.45 845,988 -0.19(-0.74%)
May 14, 2009 25.89 26.31 25.45 25.64 933,601 +0.03(+0.12%)
May 13, 2009 27.20 27.67 25.56 25.61 601,816 -2.24(-8.04%)
May 12, 2009 28.57 28.81 27.00 27.85 654,808 -0.43(-1.52%)
May 11, 2009 27.93 28.71 27.86 28.28 594,505 -0.23(-0.81%)
May 08, 2009 28.05 28.51 27.66 28.51 577,867 +0.74(+2.66%)
May 07, 2009 27.52 27.89 27.08 27.77 893,732 +0.40(+1.46%)
May 06, 2009 27.06 27.40 26.61 27.37 779,927 +0.55(+2.05%)
May 05, 2009 26.62 27.04 26.36 26.82 468,106 +0.15(+0.56%)
May 04, 2009 26.46 26.67 26.40 26.67 583,294 +0.96(+3.73%)
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.