Stock Quote for NYSE, MDP - Meredith Corporation

MDP

MEREDITH CP

11/20/09 17:26

LAST: 27.75	CHANGE: 0.69	OPEN: 28.25	HIGH: 28.30	ASK: 74.45	VOLUME: 228,030
LAST: 27.75	CHANGE(%): 2.43	PREV: 28.44	LOW: 27.41	BID: 24.71	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	28.25	28.30	27.41	27.75	229,000
11/19/09	28.87	28.98	27.99	28.44	142,300
11/18/09	29.34	29.34	28.61	29.13	223,400
11/17/09	29.03	29.43	28.76	29.40	199,000
11/16/09	28.39	29.09	28.39	29.09	202,600
11/13/09	27.66	28.25	27.27	28.23	307,500
11/12/09	28.53	28.78	27.67	27.75	319,200
11/11/09	28.82	28.97	28.37	28.55	106,700
11/10/09	28.74	29.06	28.24	28.36	225,800
11/09/09	28.17	28.83	27.93	28.80	214,900
11/06/09	28.09	28.21	27.52	27.86	235,800
11/05/09	27.63	28.33	27.47	28.24	254,900
11/04/09	27.47	27.98	27.24	27.39	386,000
11/03/09	26.41	27.56	26.41	27.47	479,700
11/02/09	27.25	27.61	26.31	26.70	648,700
10/30/09	28.08	28.28	26.73	27.06	604,800
10/29/09	30.01	30.01	28.02	28.12	969,600
10/28/09	30.64	30.87	29.31	29.44	736,600
10/27/09	31.14	31.26	30.55	30.67	353,700
10/26/09	31.43	32.43	30.90	31.16	317,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist