Meredith Corp (NY: MDP )

44.21 USD +0.92 (+2.13%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.98 34.36 32.93 33.04 399,315 +0.00(+0.00%)
Jul 30, 2012 32.22 33.20 32.16 33.04 568,218 +0.78(+2.42%)
Jul 27, 2012 31.27 32.55 30.51 32.26 672,590 +1.01(+3.23%)
Jul 26, 2012 31.66 32.17 30.00 31.25 423,931 +0.29(+0.94%)
Jul 25, 2012 31.35 31.36 30.82 30.96 240,261 -0.12(-0.39%)
Jul 24, 2012 31.71 31.72 30.86 31.08 165,792 -0.54(-1.71%)
Jul 23, 2012 32.48 32.48 31.46 31.62 199,093 -1.30(-3.95%)
Jul 20, 2012 33.05 33.15 32.51 32.92 187,227 -0.20(-0.60%)
Jul 19, 2012 33.76 33.77 33.08 33.12 186,957 -0.50(-1.49%)
Jul 18, 2012 33.44 33.85 33.04 33.62 230,089 +0.16(+0.48%)
Jul 17, 2012 33.00 33.71 32.79 33.46 413,446 +0.66(+2.01%)
Jul 16, 2012 32.59 32.90 32.38 32.80 241,488 +0.28(+0.86%)
Jul 13, 2012 31.71 32.72 31.62 32.52 269,519 +0.86(+2.72%)
Jul 12, 2012 31.15 31.73 31.02 31.66 402,639 +0.24(+0.76%)
Jul 11, 2012 30.67 31.67 30.60 31.42 396,831 +0.72(+2.35%)
Jul 10, 2012 31.24 31.31 30.46 30.70 259,897 -0.26(-0.84%)
Jul 09, 2012 31.28 31.86 30.86 30.96 439,105 -0.45(-1.43%)
Jul 06, 2012 31.56 32.00 31.20 31.41 323,068 -0.51(-1.60%)
Jul 05, 2012 32.23 32.30 31.84 31.92 230,018 -0.43(-1.33%)
Jul 03, 2012 32.58 32.74 32.28 32.35 121,825 -0.15(-0.46%)
Jul 02, 2012 32.00 32.70 31.84 32.50 313,367 +0.56(+1.75%)
Jun 29, 2012 32.51 32.74 31.75 31.94 335,086 +0.04(+0.13%)
Jun 28, 2012 31.95 32.30 31.04 31.90 335,232 +0.23(+0.73%)
Jun 27, 2012 32.04 32.12 31.35 31.67 374,076 -0.29(-0.91%)
Jun 26, 2012 31.79 32.50 31.77 31.96 597,621 +0.35(+1.11%)
Jun 25, 2012 31.59 31.93 31.28 31.61 297,533 -0.38(-1.19%)
Jun 22, 2012 31.67 32.03 31.00 31.99 498,868 +0.64(+2.04%)
Jun 21, 2012 31.39 32.07 30.72 31.35 372,452 -0.03(-0.10%)
Jun 20, 2012 31.79 31.79 31.25 31.38 338,705 -0.42(-1.32%)
Jun 19, 2012 31.10 32.29 30.72 31.80 403,344 +0.87(+2.81%)
Jun 18, 2012 30.76 31.04 30.22 30.93 405,138 +0.28(+0.91%)
Jun 15, 2012 30.10 30.74 29.64 30.65 689,697 +0.78(+2.61%)
Jun 14, 2012 29.71 30.07 29.38 29.87 154,513 +0.14(+0.47%)
Jun 13, 2012 30.06 30.06 29.42 29.73 247,737 -0.22(-0.73%)
Jun 12, 2012 29.87 30.65 29.56 29.95 354,538 +0.21(+0.71%)
Jun 11, 2012 31.00 31.04 29.71 29.74 271,418 -1.01(-3.28%)
Jun 08, 2012 29.52 31.00 29.43 30.75 278,221 +1.23(+4.17%)
Jun 07, 2012 30.28 30.80 29.45 29.52 169,270 -0.32(-1.07%)
Jun 06, 2012 29.08 30.26 29.08 29.84 348,787 +0.99(+3.43%)
Jun 05, 2012 28.19 29.04 27.68 28.85 417,646 +0.65(+2.30%)
Jun 04, 2012 28.44 28.51 27.97 28.20 270,791 -0.19(-0.67%)
Jun 01, 2012 29.11 29.42 28.32 28.39 313,299 -1.20(-4.06%)
May 31, 2012 29.60 30.00 28.98 29.59 178,087 -0.03(-0.10%)
May 30, 2012 29.43 31.28 29.15 29.62 264,882 +0.04(+0.14%)
May 29, 2012 30.40 30.40 29.19 29.58 362,744 -0.80(-2.63%)
May 25, 2012 32.88 32.88 30.31 30.38 363,477 -2.53(-7.69%)
May 24, 2012 30.02 32.98 29.61 32.91 223,516 +2.83(+9.41%)
May 23, 2012 29.36 30.10 28.89 30.08 265,372 +0.52(+1.76%)
May 22, 2012 29.76 30.06 29.43 29.56 250,237 -0.28(-0.94%)
May 21, 2012 29.16 29.90 29.01 29.84 242,133 +0.75(+2.58%)
May 18, 2012 29.34 29.43 28.65 29.09 261,976 -0.32(-1.09%)
May 17, 2012 28.96 29.53 28.75 29.41 320,233 +0.45(+1.55%)
May 16, 2012 28.94 29.61 28.89 28.96 275,670 +0.18(+0.63%)
May 15, 2012 28.07 28.96 27.95 28.78 329,408 +0.57(+2.02%)
May 14, 2012 27.55 28.23 27.49 28.21 381,676 +0.38(+1.37%)
May 11, 2012 27.80 28.18 27.78 27.83 260,068 -0.21(-0.75%)
May 10, 2012 27.90 28.48 27.68 28.04 509,528 +0.36(+1.30%)
May 09, 2012 27.46 27.87 27.34 27.68 306,452 -0.04(-0.14%)
May 08, 2012 27.27 27.77 27.06 27.72 365,179 +0.43(+1.58%)
May 07, 2012 27.09 27.36 26.89 27.29 343,888 +0.09(+0.33%)
May 04, 2012 27.52 27.63 27.03 27.20 291,270 -0.44(-1.59%)
May 03, 2012 27.90 28.32 27.55 27.64 370,748 -0.24(-0.86%)
May 02, 2012 28.39 28.47 27.54 27.88 623,421 -0.76(-2.65%)
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.