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 (%)
Dec 31, 2002 26.80 27.14 26.62 27.07 257,560 +0.28(+1.03%)
Dec 30, 2002 26.57 26.87 26.41 26.79 263,179 +0.22(+0.84%)
Dec 27, 2002 27.00 27.08 26.50 26.57 365,687 -0.43(-1.59%)
Dec 26, 2002 27.06 27.58 26.95 27.00 232,351 -0.05(-0.19%)
Dec 24, 2002 27.16 27.16 27.02 27.05 62,719 -0.11(-0.39%)
Dec 23, 2002 27.46 27.87 27.10 27.16 298,563 -0.34(-1.22%)
Dec 20, 2002 27.05 27.69 27.04 27.49 470,017 +0.54(+2.00%)
Dec 19, 2002 27.29 27.52 26.91 26.95 231,743 -0.38(-1.40%)
Dec 18, 2002 27.31 27.45 27.15 27.33 379,658 +0.03(+0.12%)
Dec 17, 2002 27.43 27.43 27.20 27.30 308,131 -0.11(-0.38%)
Dec 16, 2002 27.07 27.47 27.04 27.41 289,755 +0.43(+1.61%)
Dec 13, 2002 27.22 27.22 26.74 26.97 331,518 -0.27(-0.99%)
Dec 12, 2002 27.41 27.41 26.98 27.24 433,722 -0.07(-0.27%)
Dec 11, 2002 27.16 27.91 26.89 27.31 744,283 +0.05(+0.19%)
Dec 10, 2002 27.90 27.92 27.16 27.26 750,509 -0.51(-1.83%)
Dec 09, 2002 28.49 28.49 27.62 27.77 285,503 -0.80(-2.79%)
Dec 06, 2002 28.18 28.57 27.93 28.57 305,853 +0.30(+1.07%)
Dec 05, 2002 28.30 28.44 28.13 28.26 359,309 -0.01(-0.05%)
Dec 04, 2002 28.01 28.34 27.73 28.28 427,495 +0.25(+0.89%)
Dec 03, 2002 28.31 28.45 27.70 28.03 458,324 -0.39(-1.37%)
Dec 02, 2002 28.72 28.97 28.19 28.41 292,792 -0.30(-1.05%)
Nov 29, 2002 29.05 29.05 28.60 28.72 164,923 -0.32(-1.11%)
Nov 27, 2002 28.81 29.12 28.78 29.04 620,210 +0.15(+0.52%)
Nov 26, 2002 29.48 29.48 28.78 28.89 248,448 -0.68(-2.32%)
Nov 25, 2002 29.84 29.84 29.31 29.57 232,806 -0.36(-1.19%)
Nov 22, 2002 29.86 29.99 29.50 29.93 216,405 +0.05(+0.18%)
Nov 21, 2002 29.55 29.97 29.47 29.88 318,457 +0.32(+1.09%)
Nov 20, 2002 29.16 29.73 29.01 29.55 244,652 +0.29(+0.99%)
Nov 19, 2002 29.45 29.66 29.20 29.26 412,765 -0.22(-0.76%)
Nov 18, 2002 30.22 30.38 29.49 29.49 305,093 -0.61(-2.03%)
Nov 15, 2002 30.11 30.40 29.76 30.10 320,583 -0.15(-0.50%)
Nov 14, 2002 29.90 30.28 29.82 30.25 207,293 +0.41(+1.39%)
Nov 13, 2002 29.86 30.13 29.57 29.84 235,995 -0.03(-0.09%)
Nov 12, 2002 29.53 30.09 29.53 29.86 341,237 +0.18(+0.62%)
Nov 11, 2002 30.14 30.18 29.64 29.68 192,411 -0.48(-1.59%)
Nov 08, 2002 30.34 30.92 30.02 30.16 185,273 -0.18(-0.61%)
Nov 07, 2002 30.72 30.80 30.26 30.34 302,208 -0.61(-1.96%)
Nov 06, 2002 30.11 31.08 30.00 30.95 617,325 +0.96(+3.21%)
Nov 05, 2002 30.51 30.68 29.68 29.99 472,295 -0.58(-1.90%)
Nov 04, 2002 30.93 31.11 30.40 30.57 649,824 -0.32(-1.04%)
Nov 01, 2002 30.03 30.95 29.70 30.89 327,569 +0.90(+2.99%)
Oct 31, 2002 30.44 30.90 29.88 29.99 299,474 -0.52(-1.70%)
Oct 30, 2002 29.97 30.81 29.96 30.51 474,117 -0.09(-0.30%)
Oct 29, 2002 30.47 30.80 29.99 30.61 359,157 +0.07(+0.22%)
Oct 28, 2002 31.43 31.44 30.49 30.54 316,179 -0.79(-2.52%)
Oct 25, 2002 30.66 31.44 30.44 31.33 434,481 +0.68(+2.21%)
Oct 24, 2002 30.44 30.98 30.38 30.65 649,975 +0.30(+0.98%)
Oct 23, 2002 30.09 30.36 29.76 30.36 228,858 +0.28(+0.94%)
Oct 22, 2002 30.11 30.26 29.94 30.07 412,765 -0.14(-0.48%)
Oct 21, 2002 29.76 30.29 29.66 30.22 456,501 +0.34(+1.12%)
Oct 18, 2002 29.73 29.89 29.26 29.88 344,578 +0.19(+0.64%)
Oct 17, 2002 29.43 29.70 29.33 29.69 292,489 +0.71(+2.45%)
Oct 16, 2002 30.04 30.11 28.75 28.98 327,114 -0.99(-3.32%)
Oct 15, 2002 29.26 29.97 29.15 29.97 815,962 +0.97(+3.34%)
Oct 14, 2002 28.51 29.01 28.39 29.01 289,603 +0.46(+1.61%)
Oct 11, 2002 28.72 29.61 28.39 28.55 716,492 -0.07(-0.25%)
Oct 10, 2002 27.85 28.89 27.62 28.62 508,894 +0.69(+2.48%)
Oct 09, 2002 27.79 28.01 27.48 27.93 252,245 +0.11(+0.38%)
Oct 08, 2002 27.82 28.22 27.13 27.82 350,956 +0.05(+0.17%)
Oct 07, 2002 28.33 28.56 27.75 27.77 402,893 -0.55(-1.95%)
Oct 04, 2002 29.50 29.63 28.18 28.33 397,426 -1.19(-4.04%)
Oct 03, 2002 29.73 30.01 29.31 29.52 482,622 -0.22(-0.75%)
Oct 02, 2002 29.24 30.11 29.15 29.74 629,170 +0.53(+1.80%)
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.