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 (%)
Jul 29, 2005 32.91 32.98 32.54 32.60 425,369 -0.32(-0.96%)
Jul 28, 2005 32.76 32.98 32.36 32.91 389,833 +0.28(+0.85%)
Jul 27, 2005 32.60 32.67 32.17 32.63 381,936 +0.04(+0.12%)
Jul 26, 2005 32.36 32.82 32.34 32.60 279,277 +0.01(+0.04%)
Jul 25, 2005 32.86 32.94 32.57 32.58 175,098 -0.34(-1.04%)
Jul 22, 2005 32.60 32.92 32.46 32.92 212,001 +0.42(+1.30%)
Jul 21, 2005 32.90 32.90 32.50 32.50 219,290 -0.40(-1.20%)
Jul 20, 2005 32.96 32.99 32.81 32.90 222,024 +0.02(+0.06%)
Jul 19, 2005 32.58 32.91 32.58 32.88 156,571 +0.31(+0.95%)
Jul 18, 2005 32.66 32.79 32.54 32.57 112,986 -0.22(-0.68%)
Jul 15, 2005 32.92 32.95 32.74 32.79 155,508 -0.13(-0.38%)
Jul 14, 2005 32.86 32.99 32.83 32.92 430,077 +0.13(+0.40%)
Jul 13, 2005 32.90 33.02 32.74 32.79 244,348 -0.11(-0.34%)
Jul 12, 2005 32.59 32.98 32.53 32.90 735,323 +0.29(+0.89%)
Jul 11, 2005 32.50 32.65 32.34 32.61 311,775 +0.01(+0.04%)
Jul 08, 2005 32.04 32.66 32.04 32.60 254,371 +0.59(+1.83%)
Jul 07, 2005 32.17 32.17 31.74 32.01 161,127 -0.26(-0.80%)
Jul 06, 2005 32.48 32.49 32.24 32.27 211,697 -0.22(-0.67%)
Jul 05, 2005 31.90 32.48 31.73 32.48 254,371 +0.59(+1.84%)
Jul 01, 2005 32.13 32.14 31.68 31.90 426,280 -0.41(-1.26%)
Jun 30, 2005 32.36 32.74 32.31 32.31 273,506 +0.04(+0.12%)
Jun 29, 2005 32.27 32.30 32.14 32.27 187,247 -0.07(-0.20%)
Jun 28, 2005 31.87 32.33 31.87 32.33 290,970 +0.54(+1.70%)
Jun 27, 2005 31.94 32.19 31.79 31.79 385,277 -0.18(-0.56%)
Jun 24, 2005 32.20 32.20 31.90 31.97 389,985 -0.18(-0.55%)
Jun 23, 2005 32.26 32.27 32.07 32.15 212,760 -0.11(-0.33%)
Jun 22, 2005 32.34 32.41 32.13 32.25 142,599 -0.10(-0.31%)
Jun 21, 2005 32.25 32.37 31.94 32.35 413,524 +0.16(+0.49%)
Jun 20, 2005 32.07 32.29 31.98 32.19 189,373 -0.03(-0.08%)
Jun 17, 2005 32.58 32.58 32.09 32.22 351,260 +0.06(+0.18%)
Jun 16, 2005 32.23 32.33 32.13 32.16 166,442 -0.10(-0.31%)
Jun 15, 2005 32.27 32.33 32.13 32.26 176,161 -0.06(-0.18%)
Jun 14, 2005 32.46 32.46 32.22 32.32 249,208 -0.21(-0.65%)
Jun 13, 2005 32.36 32.96 32.33 32.53 290,970 +0.12(+0.37%)
Jun 10, 2005 32.22 32.49 32.14 32.41 407,905 +0.16(+0.49%)
Jun 09, 2005 32.17 32.34 32.02 32.25 161,734 +0.04(+0.12%)
Jun 08, 2005 32.83 32.83 32.12 32.21 424,610 -0.65(-1.96%)
Jun 07, 2005 32.70 33.06 32.70 32.86 683,689 +0.53(+1.65%)
Jun 06, 2005 32.23 32.41 32.23 32.33 289,451 +0.05(+0.16%)
Jun 03, 2005 32.56 32.56 32.27 32.27 202,434 -0.20(-0.63%)
Jun 02, 2005 32.54 32.62 32.39 32.48 157,786 -0.07(-0.20%)
Jun 01, 2005 32.60 32.85 32.42 32.54 196,966 -0.12(-0.36%)
May 31, 2005 33.12 33.12 32.63 32.66 197,270 -0.34(-1.02%)
May 27, 2005 33.19 33.23 32.97 33.00 179,502 -0.06(-0.18%)
May 26, 2005 32.58 33.14 32.42 33.06 413,524 +0.45(+1.37%)
May 25, 2005 33.10 33.35 32.48 32.61 276,999 -0.50(-1.51%)
May 24, 2005 31.48 33.23 31.44 33.11 888,249 +1.74(+5.54%)
May 23, 2005 31.34 31.55 31.26 31.37 295,222 +0.09(+0.29%)
May 20, 2005 31.55 31.55 31.24 31.28 165,531 -0.28(-0.88%)
May 19, 2005 31.51 31.73 31.47 31.55 216,405 -0.05(-0.17%)
May 18, 2005 31.57 31.71 31.50 31.61 268,342 +0.09(+0.27%)
May 17, 2005 31.50 31.69 31.33 31.52 291,729 -0.07(-0.23%)
May 16, 2005 31.44 31.73 31.44 31.59 193,322 +0.16(+0.50%)
May 13, 2005 31.48 31.52 31.32 31.44 435,696 -0.05(-0.15%)
May 12, 2005 30.92 31.71 30.90 31.48 584,826 +0.57(+1.83%)
May 11, 2005 31.30 31.30 30.78 30.92 461,209 -0.45(-1.45%)
May 10, 2005 31.36 31.45 31.15 31.37 383,151 +0.00(+0.00%)
May 09, 2005 30.92 31.37 30.92 31.37 182,388 +0.41(+1.32%)
May 06, 2005 31.30 31.43 30.90 30.96 331,669 -0.31(-0.99%)
May 05, 2005 31.51 31.54 31.09 31.27 543,367 -0.34(-1.06%)
May 04, 2005 31.01 31.61 31.01 31.61 286,566 +0.63(+2.02%)
May 03, 2005 30.95 31.12 30.87 30.98 484,444 +0.04(+0.13%)
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.