Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.18	29.02	28.18	29.00	933,074	+1.75(+6.42%)
Nov 29, 2011	27.55	27.69	27.07	27.25	441,281	-0.13(-0.47%)
Nov 28, 2011	27.84	28.10	26.97	27.38	814,786	+0.45(+1.67%)
Nov 25, 2011	26.91	28.09	26.76	26.93	381,928	+0.00(+0.00%)
Nov 23, 2011	27.38	27.38	26.72	26.93	637,400	-0.62(-2.25%)
Nov 22, 2011	27.51	27.80	27.22	27.55	524,290	+0.11(+0.40%)
Nov 21, 2011	27.13	27.67	26.96	27.44	557,904	-0.06(-0.22%)
Nov 18, 2011	27.32	27.55	26.93	27.50	482,096	+0.22(+0.81%)
Nov 17, 2011	27.73	27.75	27.16	27.28	592,247	-0.39(-1.41%)
Nov 16, 2011	27.69	28.41	27.56	27.67	443,870	-0.39(-1.39%)
Nov 15, 2011	27.49	28.31	27.31	28.06	583,389	+0.49(+1.78%)
Nov 14, 2011	27.96	27.96	27.41	27.57	461,496	-0.42(-1.50%)
Nov 11, 2011	27.27	28.05	27.16	27.99	674,187	+1.04(+3.86%)
Nov 10, 2011	27.02	27.08	26.51	26.95	474,014	+0.40(+1.51%)
Nov 09, 2011	26.98	27.04	26.03	26.55	957,276	-1.15(-4.15%)
Nov 08, 2011	27.47	27.76	26.62	27.70	790,525	+0.52(+1.91%)
Nov 07, 2011	27.04	27.46	26.59	27.18	601,776	+0.22(+0.82%)
Nov 04, 2011	26.73	27.05	26.27	26.96	504,051	-0.02(-0.07%)
Nov 03, 2011	27.37	27.47	26.40	26.98	988,351	-0.06(-0.22%)
Nov 02, 2011	27.18	27.49	26.66	27.04	1,226,956	+0.33(+1.24%)
Nov 01, 2011	26.29	27.16	26.12	26.71	1,791,415	-0.12(-0.45%)
Oct 31, 2011	27.66	27.67	26.82	26.83	802,164	-1.11(-3.97%)
Oct 28, 2011	28.09	28.25	27.54	27.94	699,970	-0.19(-0.68%)
Oct 27, 2011	28.42	29.00	27.69	28.13	2,246,117	+0.69(+2.51%)
Oct 26, 2011	27.62	30.13	27.32	27.44	3,129,565	+2.55(+10.25%)
Oct 25, 2011	25.52	25.63	24.82	24.89	820,861	-0.73(-2.85%)
Oct 24, 2011	24.34	25.75	24.27	25.62	641,419	+1.47(+6.09%)
Oct 21, 2011	23.81	24.18	23.47	24.15	651,382	+0.64(+2.72%)
Oct 20, 2011	23.47	23.75	22.94	23.51	498,007	+0.02(+0.09%)
Oct 19, 2011	23.93	24.11	23.36	23.49	313,402	-0.36(-1.51%)
Oct 18, 2011	23.42	24.15	23.10	23.85	510,184	+0.43(+1.84%)
Oct 17, 2011	24.16	24.17	23.35	23.42	426,339	-0.92(-3.78%)
Oct 14, 2011	24.53	24.53	23.81	24.34	307,314	+0.13(+0.54%)
Oct 13, 2011	24.02	24.40	23.58	24.21	471,458	-0.03(-0.12%)
Oct 12, 2011	24.36	24.64	24.18	24.24	740,041	-0.06(-0.25%)
Oct 11, 2011	23.96	24.45	23.96	24.30	536,851	+0.14(+0.58%)
Oct 10, 2011	23.82	24.24	23.68	24.16	404,168	+0.87(+3.74%)
Oct 07, 2011	23.83	23.96	23.08	23.29	407,461	-0.49(-2.06%)
Oct 06, 2011	23.05	23.79	23.05	23.78	703,599	+0.65(+2.81%)
Oct 05, 2011	23.08	23.71	22.83	23.13	1,222,559	+0.12(+0.52%)
Oct 04, 2011	21.28	23.35	21.10	23.01	1,321,910	+1.53(+7.12%)
Oct 03, 2011	22.70	22.91	21.43	21.48	718,658	-1.16(-5.12%)
Sep 30, 2011	22.69	23.07	22.52	22.64	735,856	-0.47(-2.03%)
Sep 29, 2011	22.71	23.11	22.40	23.11	1,041,186	+0.93(+4.19%)
Sep 28, 2011	23.24	23.37	22.14	22.18	306,409	-0.96(-4.15%)
Sep 27, 2011	23.28	23.77	22.96	23.14	693,751	+0.37(+1.62%)
Sep 26, 2011	22.56	22.78	21.97	22.77	430,674	+0.44(+1.97%)
Sep 23, 2011	21.84	22.69	21.83	22.33	510,810	+0.52(+2.38%)
Sep 22, 2011	21.46	22.08	21.16	21.81	1,556,052	-0.23(-1.04%)
Sep 21, 2011	23.10	23.10	22.01	22.04	734,163	-0.98(-4.26%)
Sep 20, 2011	23.73	23.74	23.02	23.02	550,294	-0.49(-2.08%)
Sep 19, 2011	24.02	24.02	23.11	23.51	1,021,514	-0.77(-3.17%)
Sep 16, 2011	24.59	24.69	24.14	24.28	886,593	-0.14(-0.57%)
Sep 15, 2011	24.10	24.48	24.05	24.42	1,165,025	+0.42(+1.75%)
Sep 14, 2011	24.46	24.48	23.73	24.00	1,222,235	-0.21(-0.87%)
Sep 13, 2011	23.75	24.25	23.75	24.21	732,918	+0.53(+2.24%)
Sep 12, 2011	23.24	23.69	22.99	23.68	442,932	+0.09(+0.38%)
Sep 09, 2011	23.71	23.82	23.26	23.59	624,429	-0.34(-1.42%)
Sep 08, 2011	24.55	24.68	23.74	23.93	547,795	-0.80(-3.23%)
Sep 07, 2011	23.98	24.80	23.98	24.73	452,544	+1.19(+5.06%)
Sep 06, 2011	23.10	23.65	22.68	23.54	582,567	-0.30(-1.26%)
Sep 02, 2011	24.32	24.52	23.68	23.84	513,295	-0.99(-3.99%)