Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.91	34.95	34.62	34.82	170,542	-0.05(-0.15%)
Jul 29, 2004	34.59	34.97	34.59	34.87	162,949	+0.34(+0.97%)
Jul 28, 2004	34.74	34.77	34.30	34.54	213,975	-0.23(-0.66%)
Jul 27, 2004	34.67	34.93	34.63	34.77	160,671	+0.10(+0.28%)
Jul 26, 2004	34.98	34.98	34.60	34.67	291,426	-0.33(-0.94%)
Jul 23, 2004	35.51	35.52	34.90	35.00	270,165	-0.46(-1.30%)
Jul 22, 2004	35.26	35.60	35.16	35.46	379,051	+0.17(+0.49%)
Jul 21, 2004	35.33	35.56	35.28	35.29	317,394	+0.00(+0.00%)
Jul 20, 2004	35.25	35.48	35.16	35.29	245,563	+0.01(+0.02%)
Jul 19, 2004	35.21	35.45	35.10	35.28	289,755	+0.05(+0.13%)
Jul 16, 2004	35.65	35.65	35.18	35.24	225,365	-0.27(-0.76%)
Jul 15, 2004	35.92	35.95	35.46	35.51	262,572	-0.45(-1.26%)
Jul 14, 2004	35.47	36.09	35.32	35.96	294,615	+0.49(+1.37%)
Jul 13, 2004	35.62	35.79	35.39	35.47	206,382	-0.19(-0.54%)
Jul 12, 2004	35.61	35.76	35.40	35.66	191,955	+0.09(+0.24%)
Jul 09, 2004	35.39	35.66	35.35	35.58	146,244	+0.23(+0.65%)
Jul 08, 2004	35.56	35.69	35.34	35.35	232,047	-0.19(-0.54%)
Jul 07, 2004	35.92	36.02	35.47	35.54	339,870	-0.34(-0.94%)
Jul 06, 2004	36.22	36.22	35.82	35.87	192,866	-0.40(-1.11%)
Jul 02, 2004	36.27	36.53	36.18	36.28	192,411	-0.03(-0.07%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Follow Us