Meredith Corp (NY: MDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.20	31.66	30.93	30.95	254,262	-0.41(-1.30%)
May 30, 2013	31.17	31.49	31.08	31.36	202,403	+0.28(+0.90%)
May 29, 2013	31.17	31.27	30.79	31.08	161,791	-0.10(-0.32%)
May 28, 2013	31.32	31.54	30.85	31.18	276,047	+0.29(+0.94%)
May 24, 2013	31.00	31.09	30.45	30.89	227,107	-0.15(-0.48%)
May 23, 2013	30.55	31.09	30.09	31.04	253,389	+0.16(+0.51%)
May 22, 2013	31.50	31.75	30.73	30.88	382,116	-0.58(-1.85%)
May 21, 2013	31.96	32.16	31.29	31.47	469,889	-0.43(-1.36%)
May 20, 2013	31.85	32.08	31.82	31.90	485,725	-0.04(-0.12%)
May 17, 2013	31.79	32.16	31.66	31.94	361,074	+0.16(+0.49%)
May 16, 2013	32.11	32.20	31.50	31.78	349,246	-0.37(-1.14%)
May 15, 2013	31.56	32.50	31.56	32.15	291,618	+0.40(+1.25%)
May 13, 2013	31.92	32.00	31.36	31.75	267,690	-0.19(-0.59%)
May 10, 2013	30.62	32.76	30.62	31.94	824,207	+1.36(+4.45%)
May 09, 2013	30.14	30.64	30.14	30.58	310,645	+0.40(+1.34%)
May 08, 2013	30.20	30.32	29.87	30.17	206,980	+0.00(+0.00%)
May 07, 2013	29.77	30.20	29.75	30.17	224,035	+0.37(+1.26%)
May 06, 2013	29.36	29.97	29.36	29.80	259,403	+0.49(+1.68%)
May 03, 2013	28.92	29.36	28.66	29.30	258,804	+0.64(+2.24%)
May 02, 2013	28.40	28.86	28.38	28.66	227,848	+0.41(+1.46%)

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.