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 30, 2005 34.47 34.51 34.27 34.47 270,013 -0.04(-0.11%)
Dec 29, 2005 34.26 34.66 34.26 34.50 298,715 +0.26(+0.75%)
Dec 28, 2005 34.24 34.39 34.21 34.25 303,878 +0.01(+0.02%)
Dec 27, 2005 34.12 34.31 34.07 34.24 357,942 +0.11(+0.33%)
Dec 23, 2005 34.18 34.19 34.02 34.13 262,268 -0.05(-0.13%)
Dec 22, 2005 34.06 34.23 33.75 34.18 560,983 +0.14(+0.41%)
Dec 21, 2005 33.95 34.10 33.84 34.04 549,745 +0.16(+0.47%)
Dec 20, 2005 34.12 34.14 33.81 33.88 388,011 -0.25(-0.73%)
Dec 19, 2005 33.96 34.18 33.76 34.13 649,520 +0.17(+0.50%)
Dec 16, 2005 34.14 34.14 33.61 33.96 501,453 -0.09(-0.25%)
Dec 15, 2005 34.15 34.15 33.71 34.04 466,676 -0.10(-0.29%)
Dec 14, 2005 34.02 34.14 33.78 34.14 278,821 +0.16(+0.48%)
Dec 13, 2005 34.14 34.24 33.78 33.98 496,289 -0.23(-0.67%)
Dec 12, 2005 33.91 34.23 33.91 34.21 609,883 +0.47(+1.41%)
Dec 09, 2005 33.58 33.77 33.33 33.73 355,208 +0.24(+0.73%)
Dec 08, 2005 33.35 33.49 33.12 33.49 368,876 +0.16(+0.49%)
Dec 07, 2005 33.20 33.44 33.03 33.33 367,965 +0.12(+0.36%)
Dec 06, 2005 33.48 33.50 33.17 33.21 240,248 -0.20(-0.59%)
Dec 05, 2005 33.60 33.60 33.15 33.41 430,988 -0.19(-0.57%)
Dec 02, 2005 33.59 33.73 33.44 33.60 375,406 +0.01(+0.02%)
Dec 01, 2005 33.78 33.92 33.56 33.59 446,175 +0.01(+0.02%)
Nov 30, 2005 33.71 33.89 33.47 33.58 429,621 -0.09(-0.25%)
Nov 29, 2005 33.73 34.24 33.60 33.67 521,499 +0.09(+0.25%)
Nov 28, 2005 33.74 33.95 33.53 33.58 254,371 -0.26(-0.76%)
Nov 25, 2005 33.99 34.10 33.67 33.84 151,559 -0.09(-0.27%)
Nov 23, 2005 33.82 34.05 33.81 33.93 461,816 +0.11(+0.33%)
Nov 22, 2005 33.31 33.87 33.21 33.82 689,308 +0.61(+1.84%)
Nov 21, 2005 32.99 33.24 32.79 33.21 363,257 +0.17(+0.52%)
Nov 18, 2005 32.96 33.06 32.69 33.04 289,300 +0.22(+0.66%)
Nov 17, 2005 32.69 32.84 32.47 32.82 289,300 +0.22(+0.69%)
Nov 16, 2005 32.74 32.74 32.50 32.60 375,254 -0.16(-0.50%)
Nov 15, 2005 32.91 32.96 32.46 32.76 309,649 -0.13(-0.40%)
Nov 14, 2005 32.96 33.12 32.74 32.89 345,945 -0.07(-0.22%)
Nov 11, 2005 32.99 33.08 32.81 32.96 201,674 -0.03(-0.08%)
Nov 10, 2005 33.07 33.30 32.96 32.99 382,999 -0.01(-0.04%)
Nov 09, 2005 33.13 33.30 32.92 33.00 217,620 -0.07(-0.20%)
Nov 08, 2005 33.24 33.24 32.89 33.07 237,514 -0.19(-0.57%)
Nov 07, 2005 33.46 33.83 33.18 33.26 414,131 -0.20(-0.59%)
Nov 04, 2005 32.99 33.56 32.91 33.46 565,691 +0.61(+1.84%)
Nov 03, 2005 32.86 33.10 32.78 32.85 310,560 +0.06(+0.18%)
Nov 02, 2005 32.73 32.86 32.64 32.79 561,287 +0.07(+0.20%)
Nov 01, 2005 32.87 32.88 32.61 32.73 492,493 -0.13(-0.40%)
Oct 31, 2005 33.06 33.33 32.77 32.86 341,237 -0.05(-0.16%)
Oct 28, 2005 32.75 32.91 32.69 32.91 315,116 +0.16(+0.50%)
Oct 27, 2005 33.29 33.33 32.75 32.75 363,105 -0.59(-1.78%)
Oct 26, 2005 32.75 33.43 32.75 33.34 662,124 +0.65(+1.97%)
Oct 25, 2005 32.96 32.96 32.50 32.69 595,912 -0.25(-0.76%)
Oct 24, 2005 33.58 34.02 32.87 32.94 615,958 +0.82(+2.56%)
Oct 21, 2005 32.27 32.27 31.81 32.12 660,758 +0.11(+0.33%)
Oct 20, 2005 32.31 32.92 31.95 32.02 487,330 -0.36(-1.12%)
Oct 19, 2005 31.34 32.40 31.34 32.38 469,258 +0.61(+1.91%)
Oct 18, 2005 31.84 32.06 31.74 31.77 281,403 -0.25(-0.78%)
Oct 17, 2005 32.36 32.36 31.80 32.02 368,420 -0.30(-0.92%)
Oct 14, 2005 32.48 32.50 32.14 32.32 339,718 -0.12(-0.37%)
Oct 13, 2005 32.34 32.66 32.29 32.44 915,585 +0.07(+0.20%)
Oct 12, 2005 32.96 32.98 32.33 32.37 423,395 -0.53(-1.60%)
Oct 11, 2005 32.85 33.17 32.79 32.90 406,538 -0.03(-0.08%)
Oct 10, 2005 33.35 33.42 32.84 32.92 258,927 -0.37(-1.11%)
Oct 07, 2005 33.48 33.52 32.92 33.29 589,382 -0.22(-0.67%)
Oct 06, 2005 33.67 34.16 33.42 33.52 1,441,184 +1.38(+4.28%)
Oct 05, 2005 32.56 32.56 32.14 32.14 211,697 -0.49(-1.49%)
Oct 04, 2005 32.80 33.04 32.59 32.63 207,901 -0.17(-0.52%)
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.