Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	20.47	20.31	20.31	20.31	404,108	-0.09(-0.42%)
Dec 30, 2009	20.30	20.58	20.21	20.40	393,302	-0.07(-0.35%)
Dec 29, 2009	20.63	20.76	20.42	20.47	297,253	-0.17(-0.83%)
Dec 28, 2009	20.46	20.77	20.46	20.64	265,937	+0.23(+1.13%)
Dec 24, 2009	20.47	20.52	20.24	20.41	232,261	-0.01(-0.06%)
Dec 23, 2009	20.33	20.54	20.16	20.43	225,740	+0.05(+0.26%)
Dec 22, 2009	20.36	20.56	20.22	20.37	587,206	-0.01(-0.06%)
Dec 21, 2009	20.27	20.66	20.24	20.39	361,192	+0.17(+0.85%)
Dec 18, 2009	20.27	20.36	19.81	20.22	704,052	-0.01(-0.07%)
Dec 17, 2009	20.51	20.51	20.14	20.23	623,995	-0.27(-1.32%)
Dec 16, 2009	20.39	20.64	20.34	20.50	482,637	+0.17(+0.84%)
Dec 15, 2009	20.00	20.33	19.93	20.33	487,240	+0.18(+0.88%)
Dec 14, 2009	19.72	20.16	19.70	20.15	524,653	+0.59(+3.03%)
Dec 11, 2009	19.53	19.60	19.10	19.56	693,111	+0.16(+0.85%)
Dec 10, 2009	19.58	19.71	19.37	19.39	281,438	+0.01(+0.07%)
Dec 09, 2009	19.11	19.39	18.86	19.38	338,359	+0.36(+1.90%)
Dec 08, 2009	18.04	19.60	17.28	19.02	1,121,888	+0.13(+0.70%)
Dec 07, 2009	18.69	19.06	18.62	18.89	694,528	+0.16(+0.84%)
Dec 04, 2009	18.02	18.77	18.02	18.73	603,745	+0.82(+4.60%)
Dec 03, 2009	17.92	18.14	17.81	17.90	444,718	+0.04(+0.22%)
Dec 02, 2009	17.29	17.92	17.29	17.86	561,674	+0.57(+3.27%)
Dec 01, 2009	17.50	17.58	17.01	17.30	1,194,420	-0.05(-0.30%)
Nov 30, 2009	17.96	18.07	17.29	17.35	1,041,621	-0.61(-3.37%)
Nov 27, 2009	17.88	18.21	17.77	17.96	164,741	-0.43(-2.36%)
Nov 25, 2009	18.37	18.57	18.20	18.39	359,076	-0.03(-0.18%)
Nov 24, 2009	18.64	18.64	18.21	18.42	582,818	-0.19(-1.03%)
Nov 23, 2009	18.46	18.93	18.42	18.62	351,084	+0.34(+1.87%)
Nov 20, 2009	18.60	18.64	18.05	18.27	347,813	-0.45(-2.43%)
Nov 19, 2009	19.01	19.08	18.43	18.73	216,120	-0.45(-2.37%)
Nov 18, 2009	19.32	19.32	18.84	19.18	339,378	-0.18(-0.92%)
Nov 17, 2009	19.12	19.38	18.94	19.36	302,235	+0.20(+1.07%)
Nov 16, 2009	18.69	19.16	18.69	19.16	307,678	+0.57(+3.05%)
Nov 13, 2009	18.32	18.60	17.96	18.59	467,021	+0.32(+1.73%)
Nov 12, 2009	18.79	18.95	18.22	18.27	484,748	-0.53(-2.80%)
Nov 11, 2009	18.98	19.08	18.68	18.80	162,049	+0.13(+0.67%)
Nov 10, 2009	18.92	19.14	18.60	18.67	343,050	-0.29(-1.53%)
Nov 09, 2009	18.55	18.98	18.39	18.96	326,442	+0.62(+3.37%)
Nov 06, 2009	18.50	18.58	18.12	18.35	358,100	-0.25(-1.35%)
Nov 05, 2009	18.19	18.65	18.09	18.60	387,195	+0.56(+3.10%)
Nov 04, 2009	18.09	18.42	17.94	18.04	586,272	-0.05(-0.29%)
Nov 03, 2009	17.39	18.15	17.39	18.09	728,635	+0.51(+2.88%)
Nov 02, 2009	17.94	18.18	17.32	17.58	985,254	-0.24(-1.33%)
Oct 30, 2009	18.49	18.62	17.60	17.82	918,566	-0.70(-3.77%)
Oct 29, 2009	19.76	19.76	18.45	18.52	1,472,547	-0.87(-4.48%)
Oct 28, 2009	20.18	20.33	19.30	19.39	1,118,742	-0.81(-4.01%)
Oct 27, 2009	20.51	20.58	20.12	20.20	537,264	-0.32(-1.57%)
Oct 26, 2009	20.70	21.35	20.35	20.52	481,855	-0.09(-0.45%)
Oct 23, 2009	20.50	20.67	20.39	20.61	613,762	-0.09(-0.41%)
Oct 22, 2009	20.16	20.76	20.00	20.70	641,763	+0.54(+2.68%)
Oct 21, 2009	20.17	20.68	20.07	20.16	800,051	-0.03(-0.13%)
Oct 20, 2009	20.02	20.25	19.97	20.18	583,622	-0.51(-2.48%)
Oct 19, 2009	20.40	20.86	20.21	20.70	500,446	+0.37(+1.81%)
Oct 16, 2009	20.60	20.69	19.75	20.33	632,915	-0.45(-2.15%)
Oct 15, 2009	20.76	20.98	20.35	20.78	347,317	-0.02(-0.10%)
Oct 14, 2009	20.33	20.81	20.33	20.80	480,140	+0.61(+3.03%)
Oct 13, 2009	19.89	20.20	19.56	20.18	535,078	+0.16(+0.79%)
Oct 12, 2009	20.02	20.18	19.89	20.02	180,248	+0.09(+0.46%)
Oct 09, 2009	19.91	20.11	19.80	19.93	228,461	+0.01(+0.03%)
Oct 08, 2009	19.27	20.11	19.26	19.93	644,004	+0.83(+4.34%)
Oct 07, 2009	19.23	19.39	18.96	19.10	329,454	-0.16(-0.85%)
Oct 06, 2009	18.87	19.37	18.83	19.26	499,664	+0.49(+2.63%)
Oct 05, 2009	18.64	18.80	18.30	18.77	564,458	+0.36(+1.97%)
Oct 02, 2009	18.63	18.81	18.20	18.40	941,476	-0.43(-2.27%)