Skip to main content
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 (%)
Dec 31, 2003 32.06 32.17 31.87 32.14 170,542 +0.09(+0.27%)
Dec 30, 2003 31.86 32.06 31.86 32.06 161,886 +0.04(+0.12%)
Dec 29, 2003 31.84 32.02 31.83 32.02 207,901 +0.18(+0.56%)
Dec 26, 2003 31.87 31.96 31.73 31.84 56,189 +0.02(+0.06%)
Dec 24, 2003 31.87 31.95 31.78 31.82 96,737 +0.01(+0.02%)
Dec 23, 2003 31.74 31.97 31.65 31.81 288,085 +0.24(+0.75%)
Dec 22, 2003 31.56 31.80 31.50 31.57 299,778 +0.08(+0.25%)
Dec 19, 2003 31.57 31.61 31.34 31.50 259,686 +0.04(+0.13%)
Dec 18, 2003 31.51 31.72 31.46 31.46 369,332 -0.05(-0.17%)
Dec 17, 2003 31.52 31.59 31.31 31.51 112,834 -0.07(-0.21%)
Dec 16, 2003 31.55 31.64 31.53 31.57 403,349 +0.05(+0.17%)
Dec 15, 2003 31.57 31.77 31.52 31.52 376,014 +0.04(+0.13%)
Dec 12, 2003 31.55 31.65 31.48 31.48 252,549 -0.05(-0.15%)
Dec 11, 2003 31.50 31.63 31.46 31.53 331,973 -0.01(-0.04%)
Dec 10, 2003 31.40 31.54 31.36 31.54 300,689 +0.13(+0.40%)
Dec 09, 2003 31.55 31.59 31.38 31.42 179,350 -0.16(-0.50%)
Dec 08, 2003 31.69 31.75 31.53 31.57 156,419 -0.03(-0.10%)
Dec 05, 2003 31.93 31.93 31.61 31.61 88,536 -0.34(-1.07%)
Dec 04, 2003 31.82 32.06 31.64 31.95 227,491 +0.18(+0.56%)
Dec 03, 2003 31.48 31.83 31.42 31.77 211,545 +0.30(+0.94%)
Dec 02, 2003 31.61 31.61 31.42 31.48 273,506 -0.24(-0.75%)
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.