Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.95 11.19 10.81 10.96 931,790 +0.07(+0.60%)
Mar 30, 2009 11.18 11.18 10.72 10.89 1,084,958 -1.38(-11.22%)
Mar 26, 2009 11.84 12.31 11.79 12.27 1,223,845 +0.51(+4.37%)
Mar 25, 2009 11.46 12.29 11.39 11.75 795,717 +0.26(+2.29%)
Mar 24, 2009 11.32 11.83 11.32 11.49 513,192 -0.02(-0.17%)
Mar 23, 2009 11.19 11.51 11.16 11.51 929,261 +1.21(+11.76%)
Mar 20, 2009 10.44 10.70 10.04 10.30 1,265,600 +0.06(+0.61%)
Mar 19, 2009 10.45 10.45 10.14 10.24 750,577 -0.16(-1.55%)
Mar 18, 2009 9.989 10.61 9.989 10.40 677,936 +0.26(+2.53%)
Mar 17, 2009 9.680 10.14 9.680 10.14 509,546 +0.36(+3.70%)
Mar 16, 2009 10.01 10.23 9.719 9.779 1,301,005 -0.07(-0.67%)
Mar 13, 2009 9.416 9.950 9.364 9.844 0 +0.41(+4.33%)
Mar 12, 2009 8.909 9.462 8.824 9.436 809,224 +0.49(+5.45%)
Mar 11, 2009 8.429 9.067 8.304 8.949 1,638,113 +0.53(+6.25%)
Mar 10, 2009 7.388 8.429 7.388 8.422 1,283,687 +1.19(+16.38%)
Mar 09, 2009 7.322 7.579 7.210 7.237 724,562 -0.19(-2.57%)
Mar 06, 2009 7.309 7.447 7.171 7.428 0 +0.26(+3.68%)
Mar 05, 2009 7.625 7.685 6.980 7.164 1,921,184 -0.69(-8.80%)
Mar 04, 2009 7.764 7.948 7.533 7.856 1,383,072 -0.25(-3.09%)
Mar 02, 2009 8.304 8.350 7.961 8.106 1,159,276 -0.36(-4.20%)
Feb 27, 2009 8.376 8.725 8.323 8.462 0 -0.08(-0.93%)
Feb 26, 2009 8.804 8.982 8.534 8.541 1,026,029 -0.07(-0.84%)
Feb 25, 2009 8.639 8.778 8.145 8.613 1,771,768 -0.20(-2.24%)
Feb 24, 2009 8.448 8.962 8.284 8.811 1,293,316 +0.41(+4.94%)
Feb 23, 2009 8.494 8.659 8.343 8.396 1,178,012 -0.14(-1.62%)
Feb 20, 2009 8.547 8.725 8.330 8.534 0 -0.05(-0.61%)
Feb 19, 2009 9.061 9.199 8.527 8.587 1,164,418 -0.34(-3.83%)
Feb 18, 2009 9.219 9.278 8.751 8.929 1,091,400 -0.24(-2.66%)
Feb 17, 2009 9.548 9.634 9.146 9.173 1,320,271 -0.61(-6.26%)
Feb 13, 2009 9.996 10.09 9.667 9.785 632,595 -0.22(-2.17%)
Feb 12, 2009 9.864 10.04 9.640 10.00 726,677 +0.12(+1.20%)
Feb 11, 2009 9.930 10.11 9.746 9.884 559,630 -0.01(-0.13%)
Feb 10, 2009 10.29 10.47 9.785 9.897 988,171 -0.51(-4.87%)
Feb 09, 2009 10.37 10.47 10.21 10.40 1,253,923 +0.07(+0.64%)
Feb 06, 2009 9.937 10.58 9.923 10.34 1,734,152 +0.46(+4.67%)
Feb 05, 2009 10.07 10.09 9.732 9.877 1,198,599 -0.26(-2.60%)
Feb 04, 2009 10.25 10.36 10.04 10.14 912,440 -0.18(-1.72%)
Feb 03, 2009 10.77 10.77 10.21 10.32 968,676 -0.41(-3.86%)
Feb 02, 2009 10.50 10.99 10.24 10.73 985,223 +0.22(+2.07%)
Jan 30, 2009 11.14 11.14 10.37 10.52 0 -0.63(-5.61%)
Jan 29, 2009 11.35 11.61 11.04 11.14 656,115 -0.45(-3.92%)
Jan 28, 2009 11.35 11.79 11.35 11.60 769,419 +0.41(+3.71%)
Jan 27, 2009 11.17 11.40 10.99 11.18 715,061 +0.11(+0.95%)
Jan 26, 2009 11.46 11.66 10.87 11.08 1,145,722 -0.30(-2.66%)
Jan 23, 2009 11.42 11.60 11.19 11.38 1,460,148 -0.31(-2.65%)
Jan 22, 2009 12.05 12.14 11.36 11.69 1,572,855 -0.66(-5.33%)
Jan 21, 2009 12.06 12.35 11.77 12.35 2,003,230 +0.24(+2.01%)
Jan 20, 2009 12.26 12.75 12.10 12.10 1,471,782 -0.29(-2.34%)
Jan 16, 2009 11.83 12.83 11.73 12.39 0 +0.70(+5.97%)
Jan 15, 2009 11.36 11.91 10.96 11.69 1,462,526 +0.32(+2.78%)
Jan 14, 2009 11.24 11.40 10.98 11.38 1,055,743 -0.12(-1.03%)
Jan 13, 2009 11.45 11.68 11.28 11.50 739,712 -0.02(-0.17%)
Jan 12, 2009 11.94 12.04 11.45 11.52 961,918 -0.46(-3.85%)
Jan 09, 2009 12.26 12.26 11.71 11.98 702,879 -0.24(-1.94%)
Jan 08, 2009 12.12 12.26 11.93 12.21 1,047,103 +0.09(+0.71%)
Jan 07, 2009 12.12 12.35 11.93 12.13 532,160 -0.14(-1.13%)
Jan 06, 2009 11.97 12.37 11.97 12.27 539,446 +0.44(+3.73%)
Jan 05, 2009 11.56 12.00 11.31 11.83 736,893 +0.21(+1.81%)
Jan 02, 2009 11.15 11.70 10.83 11.62 0 +0.34(+3.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.