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 (%)
Feb 28, 2005 30.32 30.36 30.08 30.22 479,584 -0.14(-0.46%)
Feb 25, 2005 30.76 30.79 30.35 30.36 298,563 -0.49(-1.58%)
Feb 24, 2005 30.77 30.84 30.59 30.84 208,053 +0.03(+0.09%)
Feb 23, 2005 30.72 30.90 30.62 30.82 263,331 +0.14(+0.45%)
Feb 22, 2005 31.21 31.22 30.68 30.68 219,594 -0.53(-1.71%)
Feb 18, 2005 31.44 31.45 31.21 31.21 165,531 -0.20(-0.65%)
Feb 17, 2005 31.29 31.47 31.24 31.42 293,552 +0.09(+0.27%)
Feb 16, 2005 31.44 31.47 31.21 31.33 189,677 -0.14(-0.46%)
Feb 15, 2005 31.39 31.52 31.32 31.48 211,242 +0.05(+0.17%)
Feb 14, 2005 31.09 31.55 31.08 31.42 318,609 +0.40(+1.29%)
Feb 11, 2005 30.93 31.18 30.93 31.02 530,003 +0.05(+0.17%)
Feb 10, 2005 31.05 31.08 30.75 30.97 263,938 -0.11(-0.36%)
Feb 09, 2005 31.34 31.34 30.98 31.08 225,821 -0.30(-0.94%)
Feb 08, 2005 31.30 31.38 31.19 31.38 254,371 +0.11(+0.36%)
Feb 07, 2005 31.36 31.39 31.11 31.26 863,647 -0.02(-0.06%)
Feb 04, 2005 31.44 31.48 31.21 31.28 687,182 -0.16(-0.52%)
Feb 03, 2005 31.20 31.65 31.05 31.45 549,442 +0.18(+0.59%)
Feb 02, 2005 31.28 31.32 31.07 31.26 456,653 +0.04(+0.13%)
Feb 01, 2005 31.69 31.70 31.13 31.23 533,496 -0.40(-1.27%)
Jan 31, 2005 31.21 31.74 31.15 31.63 740,030 +0.41(+1.33%)
Jan 28, 2005 31.31 31.31 30.89 31.21 664,402 -0.02(-0.06%)
Jan 27, 2005 31.67 31.69 30.97 31.23 721,351 -0.50(-1.58%)
Jan 26, 2005 32.92 32.92 31.37 31.73 913,610 -1.57(-4.71%)
Jan 25, 2005 33.88 33.88 33.29 33.30 390,896 -0.57(-1.69%)
Jan 24, 2005 34.14 34.14 33.85 33.87 252,549 -0.21(-0.62%)
Jan 21, 2005 33.77 34.24 33.77 34.08 217,468 +0.25(+0.74%)
Jan 20, 2005 34.01 34.03 33.76 33.83 157,938 -0.22(-0.66%)
Jan 19, 2005 34.39 34.39 34.06 34.06 241,311 -0.33(-0.96%)
Jan 18, 2005 33.71 34.39 33.65 34.39 193,322 +0.63(+1.85%)
Jan 14, 2005 33.75 33.89 33.70 33.76 231,288 +0.02(+0.06%)
Jan 13, 2005 33.75 33.95 33.71 33.74 275,480 -0.07(-0.19%)
Jan 12, 2005 33.95 33.96 33.67 33.81 413,372 -0.17(-0.50%)
Jan 11, 2005 34.04 34.09 33.88 33.98 269,557 -0.11(-0.33%)
Jan 10, 2005 34.32 34.39 34.08 34.09 371,002 -0.24(-0.69%)
Jan 07, 2005 34.61 34.61 34.08 34.33 473,054 -0.28(-0.80%)
Jan 06, 2005 34.88 34.88 34.47 34.60 381,329 -0.24(-0.70%)
Jan 05, 2005 35.26 35.27 34.81 34.85 377,988 -0.41(-1.18%)
Jan 04, 2005 35.60 35.67 35.24 35.26 249,359 -0.28(-0.78%)
Jan 03, 2005 35.72 35.78 35.39 35.54 247,689 -0.15(-0.42%)
Dec 31, 2004 35.79 35.92 35.62 35.69 71,679 -0.07(-0.20%)
Dec 30, 2004 35.68 35.83 35.49 35.76 129,691 +0.09(+0.24%)
Dec 29, 2004 35.66 35.76 35.60 35.68 92,333 -0.03(-0.09%)
Dec 28, 2004 35.57 35.72 35.51 35.71 122,553 +0.14(+0.41%)
Dec 27, 2004 35.59 35.66 35.42 35.56 174,491 -0.02(-0.06%)
Dec 23, 2004 35.78 35.79 35.49 35.58 92,333 -0.19(-0.53%)
Dec 22, 2004 35.56 35.93 35.56 35.78 130,754 +0.25(+0.70%)
Dec 21, 2004 35.16 35.68 35.16 35.53 161,734 +0.37(+1.05%)
Dec 20, 2004 35.20 35.28 35.07 35.16 181,628 +0.03(+0.08%)
Dec 17, 2004 34.83 35.33 34.81 35.13 351,412 +0.12(+0.34%)
Dec 16, 2004 35.39 35.43 34.95 35.01 249,208 -0.41(-1.17%)
Dec 15, 2004 35.46 35.55 35.33 35.43 275,176 -0.13(-0.37%)
Dec 14, 2004 35.72 35.72 35.39 35.56 248,600 -0.13(-0.35%)
Dec 13, 2004 35.58 35.74 35.33 35.68 233,869 +0.16(+0.46%)
Dec 10, 2004 35.18 35.59 35.08 35.52 256,497 +0.30(+0.86%)
Dec 09, 2004 35.01 35.23 34.77 35.22 369,787 +0.22(+0.62%)
Dec 08, 2004 34.97 35.26 34.81 35.00 356,423 +0.09(+0.25%)
Dec 07, 2004 34.64 34.95 34.61 34.91 331,821 +0.21(+0.61%)
Dec 06, 2004 34.45 34.72 34.37 34.70 269,709 +0.25(+0.73%)
Dec 03, 2004 34.87 34.87 34.45 34.45 346,096 -0.51(-1.47%)
Dec 02, 2004 35.08 35.08 34.85 34.97 134,854 -0.12(-0.34%)
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.