MDP: Historical Prices for MEREDITH CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.25	28.30	27.41	27.75	229,100	27.75
19-Nov-09	28.87	28.98	27.99	28.44	141,600	28.44
18-Nov-09	29.34	29.34	28.61	29.13	223,500	29.13
17-Nov-09	29.03	29.43	28.76	29.40	199,100	29.40
16-Nov-09	28.39	29.09	28.39	29.09	202,600	29.09
13-Nov-09	27.66	28.25	27.27	28.23	307,500	28.23
12-Nov-09	28.53	28.78	27.67	27.75	319,200	27.75
11-Nov-09	28.82	28.97	28.37	28.55	106,800	28.55
10-Nov-09	28.74	29.06	28.24	28.36	225,900	28.36
9-Nov-09	28.17	28.83	27.93	28.80	215,000	28.80
6-Nov-09	28.09	28.21	27.52	27.86	235,900	27.86
5-Nov-09	27.63	28.33	27.47	28.24	255,000	28.24
4-Nov-09	27.47	27.98	27.24	27.39	386,100	27.39
3-Nov-09	26.41	27.56	26.41	27.47	479,800	27.47
2-Nov-09	27.25	27.61	26.31	26.70	648,800	26.70
30-Oct-09	28.08	28.28	26.73	27.06	604,900	27.06
29-Oct-09	30.01	30.01	28.02	28.12	969,700	28.12
28-Oct-09	30.64	30.87	29.31	29.44	736,700	29.44
27-Oct-09	31.14	31.26	30.55	30.67	353,800	30.67
26-Oct-09	31.43	32.43	30.90	31.16	317,300	31.16
23-Oct-09	31.73	32.15	30.97	31.30	404,200	31.30
22-Oct-09	30.62	31.53	30.38	31.43	422,600	31.43
21-Oct-09	30.63	31.41	30.48	30.61	526,900	30.61
20-Oct-09	31.35	31.53	30.33	30.65	384,400	30.65
19-Oct-09	30.98	31.69	30.69	31.43	329,600	31.43
16-Oct-09	31.29	31.42	30.00	30.87	416,800	30.87
15-Oct-09	31.53	31.86	30.90	31.55	228,800	31.55
14-Oct-09	30.87	31.60	30.87	31.58	316,200	31.58
13-Oct-09	30.21	30.68	29.70	30.65	352,400	30.65
12-Oct-09	30.48	30.64	30.20	30.41	118,700	30.41
9-Oct-09	30.23	30.54	30.07	30.27	150,500	30.27
8-Oct-09	29.27	30.54	29.25	30.26	424,100	30.26
7-Oct-09	29.21	29.44	28.80	29.00	217,000	29.00
6-Oct-09	28.65	29.41	28.60	29.25	329,100	29.25
5-Oct-09	28.31	28.55	27.79	28.50	371,700	28.50
2-Oct-09	28.29	28.56	27.64	27.95	620,000	27.95
1-Oct-09	29.76	29.76	28.19	28.60	518,500	28.60
30-Sep-09	29.96	30.13	29.38	29.94	481,800	29.94
29-Sep-09	30.18	31.10	29.83	29.96	703,200	29.96
28-Sep-09	29.29	30.30	29.23	30.14	354,900	30.14
25-Sep-09	29.98	29.98	28.67	28.97	655,900	28.97
24-Sep-09	30.54	30.81	29.48	29.93	369,600	29.93
23-Sep-09	31.48	31.48	30.48	30.54	469,200	30.54
22-Sep-09	31.68	32.00	31.27	31.47	229,900	31.47
21-Sep-09	31.54	31.62	30.86	31.54	415,000	31.54
18-Sep-09	31.97	32.45	31.69	31.77	567,300	31.77
17-Sep-09	30.91	33.17	30.61	31.70	1,328,200	31.70
16-Sep-09	29.11	30.97	28.95	30.83	604,100	30.83
15-Sep-09	28.29	29.11	28.29	29.06	312,100	29.06
14-Sep-09	27.27	28.22	26.92	28.21	231,900	28.21
11-Sep-09	27.88	27.99	27.33	27.56	285,900	27.56
10-Sep-09	27.51	27.84	27.10	27.84	307,300	27.84
9-Sep-09	26.50	27.86	26.38	27.45	523,300	27.45
8-Sep-09	26.65	26.78	26.12	26.37	286,200	26.37
4-Sep-09	25.74	26.52	25.74	26.49	200,400	26.49
3-Sep-09	26.53	26.53	25.46	25.87	501,100	25.87
2-Sep-09	26.76	26.97	26.07	26.39	378,800	26.39
1-Sep-09	27.63	28.09	26.56	26.83	765,500	26.83
31-Aug-09	27.87	28.40	27.43	27.68	317,900	27.68
28-Aug-09	28.40	28.62	27.82	28.04	308,600	28.04
27-Aug-09	28.25	28.33	27.36	28.25	273,600	28.25
27-Aug-09	$ 0.225 Dividend
26-Aug-09	27.89	28.59	27.65	28.35	343,400	28.12
25-Aug-09	28.34	28.34	27.93	28.00	601,800	27.78
24-Aug-09	28.00	28.53	27.79	28.00	419,200	27.78
21-Aug-09	27.84	28.15	27.58	27.95	371,800	27.73
20-Aug-09	27.27	27.51	27.05	27.49	171,000	27.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions