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 (%)
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%)
Oct 03, 2005 32.90 33.21 32.66 32.80 487,937 -0.05(-0.16%)
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%)
Sep 01, 2005 32.25 32.71 32.25 32.51 514,058 +0.18(+0.55%)
Aug 31, 2005 32.30 32.36 32.07 32.33 285,047 +0.07(+0.22%)
Aug 30, 2005 32.53 32.53 32.11 32.26 227,187 -0.34(-1.03%)
Aug 29, 2005 32.44 32.71 32.29 32.60 146,244 +0.00(+0.00%)
Aug 26, 2005 32.70 32.75 32.41 32.60 119,364 -0.14(-0.42%)
Aug 25, 2005 32.76 32.79 32.46 32.73 185,273 -0.06(-0.18%)
Aug 24, 2005 32.63 33.08 32.63 32.79 171,757 +0.13(+0.38%)
Aug 23, 2005 33.14 33.17 32.67 32.67 195,144 -0.41(-1.23%)
Aug 22, 2005 32.88 33.25 32.78 33.08 216,861 +0.33(+1.01%)
Aug 19, 2005 32.81 32.81 32.60 32.75 217,620 +0.14(+0.44%)
Aug 18, 2005 32.46 32.65 32.33 32.60 188,766 +0.13(+0.39%)
Aug 17, 2005 32.06 32.54 32.06 32.48 189,070 +0.35(+1.09%)
Aug 16, 2005 32.82 32.83 32.13 32.13 328,632 -0.69(-2.11%)
Aug 15, 2005 32.38 33.04 32.38 32.82 270,165 +0.41(+1.28%)
Aug 12, 2005 32.42 32.53 32.19 32.40 251,030 -0.02(-0.06%)
Aug 11, 2005 32.30 32.42 32.21 32.42 265,001 +0.13(+0.39%)
Aug 10, 2005 32.40 32.50 32.23 32.30 485,811 -0.08(-0.24%)
Aug 09, 2005 32.23 32.43 32.23 32.38 321,343 +0.18(+0.55%)
Aug 08, 2005 32.17 32.32 32.12 32.20 344,122 +0.09(+0.29%)
Aug 05, 2005 32.33 32.46 32.11 32.11 496,897 -0.28(-0.85%)
Aug 04, 2005 32.41 32.50 32.28 32.38 251,030 -0.06(-0.18%)
Aug 03, 2005 32.41 32.49 32.40 32.44 180,869 +0.03(+0.10%)
Aug 02, 2005 32.46 32.48 32.33 32.41 272,898 -0.02(-0.06%)
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.