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 (%)
Sep 30, 2005 32.96 33.00 32.72 32.85 287,022 -0.09(-0.28%)
Sep 29, 2005 32.69 32.98 32.36 32.94 277,758 +0.18(+0.56%)
Sep 28, 2005 32.78 33.08 32.61 32.76 330,455 -0.01(-0.04%)
Sep 27, 2005 32.77 32.86 32.71 32.77 654,835 -0.03(-0.10%)
Sep 26, 2005 32.60 32.87 32.46 32.81 515,728 +0.17(+0.52%)
Sep 23, 2005 32.63 32.71 32.38 32.63 344,274 +0.07(+0.22%)
Sep 22, 2005 32.73 32.79 32.52 32.56 258,471 -0.23(-0.70%)
Sep 21, 2005 32.99 32.99 32.61 32.79 270,468 -0.20(-0.60%)
Sep 20, 2005 32.99 33.30 32.99 32.99 288,844 +0.00(+0.00%)
Sep 19, 2005 33.04 33.08 32.79 32.99 481,862 -0.05(-0.14%)
Sep 16, 2005 33.15 33.30 32.60 33.04 656,961 -0.10(-0.30%)
Sep 15, 2005 33.06 33.35 32.91 33.13 169,935 +0.16(+0.50%)
Sep 14, 2005 33.04 33.22 32.93 32.97 208,356 -0.13(-0.40%)
Sep 13, 2005 33.25 33.26 32.97 33.10 252,700 -0.33(-0.98%)
Sep 12, 2005 33.45 33.56 33.21 33.43 257,864 -0.02(-0.06%)
Sep 09, 2005 33.65 33.65 33.25 33.45 310,257 +0.13(+0.38%)
Sep 08, 2005 32.99 33.38 32.87 33.33 419,750 +0.14(+0.42%)
Sep 07, 2005 32.66 33.34 32.66 33.19 433,722 +0.53(+1.61%)
Sep 06, 2005 32.34 32.71 32.34 32.66 393,782 +0.32(+1.00%)
Sep 02, 2005 32.58 32.58 32.34 32.34 186,640 -0.17(-0.53%)
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.