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%)
Dec 01, 2003 31.61 31.61 31.51 31.71 283,377 +0.18(+0.56%)
Nov 28, 2003 31.59 31.63 31.47 31.53 95,066 -0.01(-0.04%)
Nov 26, 2003 31.67 31.74 31.46 31.55 200,307 -0.06(-0.19%)
Nov 25, 2003 31.51 31.67 31.37 31.61 348,223 +0.00(+0.00%)
Nov 24, 2003 31.72 31.86 31.44 31.61 227,643 -0.11(-0.35%)
Nov 21, 2003 31.80 31.80 31.60 31.72 148,978 +0.01(+0.02%)
Nov 20, 2003 31.86 31.90 31.63 31.71 225,821 -0.19(-0.60%)
Nov 19, 2003 32.10 32.10 31.81 31.90 177,224 -0.20(-0.64%)
Nov 18, 2003 32.31 32.34 32.07 32.11 207,141 -0.22(-0.67%)
Nov 17, 2003 32.27 32.56 32.15 32.33 257,104 -0.24(-0.73%)
Nov 14, 2003 32.69 32.74 32.56 32.56 268,190 -0.10(-0.30%)
Nov 13, 2003 32.69 32.79 32.50 32.66 185,121 -0.01(-0.04%)
Nov 12, 2003 32.71 32.71 32.60 32.67 156,419 -0.03(-0.08%)
Nov 11, 2003 32.87 32.87 32.62 32.70 128,780 -0.22(-0.66%)
Nov 10, 2003 32.79 32.96 32.70 32.92 227,187 +0.05(+0.14%)
Nov 07, 2003 33.06 33.10 32.73 32.87 329,088 -0.24(-0.72%)
Nov 06, 2003 32.81 33.12 32.80 33.11 291,122 +0.20(+0.62%)
Nov 05, 2003 32.43 32.85 32.43 32.90 168,112 +0.32(+0.97%)
Nov 04, 2003 32.43 32.60 32.43 32.59 190,284 -0.01(-0.02%)
Nov 03, 2003 32.06 32.60 32.06 32.60 290,363 +0.65(+2.02%)
Oct 31, 2003 32.12 32.19 32.04 31.95 304,182 -0.15(-0.47%)
Oct 30, 2003 31.87 32.21 31.87 32.10 148,066 +0.30(+0.93%)
Oct 29, 2003 31.61 31.87 31.48 31.80 718,010 +0.11(+0.33%)
Oct 28, 2003 31.70 31.84 31.50 31.70 203,800 +0.03(+0.10%)
Oct 27, 2003 31.54 31.97 31.54 31.67 143,055 +0.18(+0.59%)
Oct 24, 2003 31.71 31.71 31.30 31.48 193,474 -0.29(-0.91%)
Oct 23, 2003 31.54 31.86 31.46 31.77 100,381 +0.19(+0.60%)
Oct 22, 2003 31.71 31.71 31.34 31.58 155,963 -0.18(-0.58%)
Oct 21, 2003 31.85 31.86 31.66 31.77 125,591 -0.09(-0.27%)
Oct 20, 2003 31.88 31.99 31.63 31.85 94,610 -0.02(-0.06%)
Oct 17, 2003 31.94 32.00 31.74 31.87 270,772 +0.02(+0.06%)
Oct 16, 2003 31.80 32.07 31.68 31.85 102,811 +0.05(+0.17%)
Oct 15, 2003 31.71 31.87 31.65 31.80 127,413 +0.14(+0.46%)
Oct 14, 2003 31.67 31.68 31.48 31.65 201,978 -0.05(-0.15%)
Oct 13, 2003 31.76 31.77 31.45 31.70 149,889 -0.04(-0.12%)
Oct 10, 2003 31.72 31.88 31.61 31.74 122,250 +0.07(+0.21%)
Oct 09, 2003 31.79 31.79 31.66 31.67 169,175 -0.01(-0.02%)
Oct 08, 2003 31.39 31.74 31.35 31.68 196,055 +0.14(+0.44%)
Oct 07, 2003 31.28 31.46 31.15 31.54 124,679 +0.22(+0.71%)
Oct 06, 2003 31.04 31.38 31.04 31.32 118,301 +0.20(+0.66%)
Oct 03, 2003 31.15 31.42 31.08 31.11 243,740 +0.09(+0.30%)
Oct 02, 2003 30.90 31.07 30.78 31.02 191,044 +0.05(+0.17%)
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.