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, 2008 26.02 27.55 24.65 25.56 1,153,219 -0.60(-2.29%)
Jul 30, 2008 24.86 26.35 24.81 26.16 1,449,749 -1.63(-5.87%)
Jul 29, 2008 26.46 27.90 26.36 27.79 577,064 +1.21(+4.55%)
Jul 28, 2008 26.99 27.32 26.54 26.58 447,009 -0.52(-1.92%)
Jul 25, 2008 27.42 27.58 26.77 27.10 499,761 -0.41(-1.49%)
Jul 24, 2008 28.34 28.84 27.49 27.51 754,627 -1.04(-3.64%)
Jul 23, 2008 27.02 28.88 26.80 28.55 1,123,280 +1.53(+5.66%)
Jul 22, 2008 25.42 27.04 25.14 27.02 1,087,057 +1.48(+5.79%)
Jul 21, 2008 25.00 25.57 25.00 25.54 702,833 +0.38(+1.51%)
Jul 18, 2008 25.63 25.63 24.05 25.16 978,479 +0.38(+1.53%)
Jul 17, 2008 24.23 24.78 23.75 24.78 721,365 +0.57(+2.35%)
Jul 16, 2008 23.51 24.35 23.02 24.21 1,464,117 +0.75(+3.20%)
Jul 15, 2008 23.76 23.87 23.31 23.46 1,284,170 -0.60(-2.49%)
Jul 14, 2008 24.46 24.46 23.95 24.06 673,796 -0.11(-0.46%)
Jul 11, 2008 24.36 24.55 23.78 24.17 930,309 -0.46(-1.87%)
Jul 10, 2008 25.14 25.21 24.23 24.63 1,299,573 -0.56(-2.22%)
Jul 09, 2008 25.99 26.03 25.13 25.19 856,582 -0.84(-3.23%)
Jul 08, 2008 26.47 26.54 25.70 26.03 1,246,907 -0.49(-1.85%)
Jul 07, 2008 27.21 27.21 26.16 26.52 817,989 -0.55(-2.03%)
Jul 04, 2008 27.22 27.36 26.95 27.07 424,509 +0.00(+0.00%)
Jul 03, 2008 27.22 27.36 26.95 27.07 424,509 +0.06(+0.22%)
Jul 02, 2008 27.49 27.91 26.97 27.01 814,118 -0.41(-1.50%)
Jul 01, 2008 28.00 28.00 26.77 27.42 1,093,816 -0.87(-3.08%)
Jun 30, 2008 28.51 28.68 28.01 28.29 421,711 -0.29(-1.01%)
Jun 27, 2008 29.23 29.39 28.51 28.58 955,490 -0.66(-2.26%)
Jun 26, 2008 29.47 29.49 29.09 29.24 720,361 -0.30(-1.02%)
Jun 25, 2008 28.66 29.76 28.51 29.54 882,171 +0.93(+3.25%)
Jun 24, 2008 28.41 28.89 28.33 28.61 592,988 +0.10(+0.35%)
Jun 23, 2008 28.96 28.99 28.33 28.51 502,593 -0.44(-1.52%)
Jun 20, 2008 29.81 29.99 28.55 28.95 695,392 -0.20(-0.69%)
Jun 19, 2008 29.27 29.43 28.87 29.15 599,015 -0.05(-0.17%)
Jun 18, 2008 29.85 30.07 28.99 29.20 1,050,533 -0.86(-2.86%)
Jun 17, 2008 30.54 30.60 29.76 30.06 505,092 -0.38(-1.25%)
Jun 16, 2008 30.52 30.77 30.20 30.44 322,513 -0.33(-1.07%)
Jun 13, 2008 30.50 30.80 30.26 30.77 616,481 +0.42(+1.38%)
Jun 12, 2008 30.25 30.46 29.95 30.35 1,065,721 +0.25(+0.83%)
Jun 11, 2008 30.78 30.78 30.10 30.10 608,778 -0.81(-2.62%)
Jun 10, 2008 31.06 31.19 30.71 30.91 712,870 -0.06(-0.19%)
Jun 09, 2008 31.80 31.84 30.70 30.97 1,195,319 -0.94(-2.95%)
Jun 06, 2008 32.62 33.01 31.52 31.91 1,183,065 -1.08(-3.27%)
Jun 05, 2008 33.25 33.52 32.68 32.99 609,654 -0.19(-0.57%)
Jun 04, 2008 33.13 33.58 32.93 33.18 398,389 +0.13(+0.39%)
Jun 03, 2008 32.92 33.53 32.70 33.05 1,151,719 -0.08(-0.24%)
Jun 02, 2008 32.83 33.21 32.65 33.13 558,998 +0.32(+0.98%)
May 30, 2008 33.33 33.33 32.66 32.81 511,292 -0.26(-0.79%)
May 29, 2008 33.07 33.30 32.29 33.07 808,547 +0.13(+0.39%)
May 28, 2008 33.65 33.74 32.79 32.94 540,234 -0.52(-1.55%)
May 27, 2008 32.77 33.51 32.77 33.46 425,700 +0.53(+1.61%)
May 26, 2008 33.77 33.82 32.91 32.93 0 +0.00(+0.00%)
May 23, 2008 33.77 33.82 32.91 32.93 382,338 -1.06(-3.12%)
May 22, 2008 34.00 34.37 33.59 33.99 388,161 +0.16(+0.47%)
May 21, 2008 34.20 34.44 33.71 33.83 609,781 -0.46(-1.34%)
May 20, 2008 34.74 34.87 34.16 34.29 451,421 -0.40(-1.15%)
May 19, 2008 33.87 35.35 33.87 34.69 673,387 +0.68(+2.00%)
May 16, 2008 34.46 34.76 33.70 34.01 461,314 -0.32(-0.93%)
May 15, 2008 34.38 34.38 33.70 34.33 561,115 +0.07(+0.20%)
May 14, 2008 34.29 34.74 34.02 34.26 509,035 +0.24(+0.71%)
May 13, 2008 34.30 34.59 33.69 34.02 811,840 -0.41(-1.19%)
May 12, 2008 34.44 34.98 33.94 34.43 952,254 +0.23(+0.67%)
May 09, 2008 34.01 34.60 34.01 34.20 215,418 -0.15(-0.44%)
May 08, 2008 33.75 34.78 33.69 34.35 731,763 +0.73(+2.17%)
May 07, 2008 34.00 34.24 33.57 33.62 506,485 -0.44(-1.29%)
May 06, 2008 33.37 34.17 33.36 34.06 373,159 +0.30(+0.89%)
May 05, 2008 33.65 34.10 33.32 33.76 745,936 -0.38(-1.11%)
May 02, 2008 34.13 34.23 33.60 34.14 890,232 +0.14(+0.41%)
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.