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 31, 2003 30.01 30.36 29.86 29.95 252,549 -0.07(-0.24%)
Jul 30, 2003 30.32 30.32 29.96 30.02 227,491 -0.17(-0.57%)
Jul 29, 2003 30.32 30.40 29.99 30.19 320,432 -0.18(-0.61%)
Jul 28, 2003 30.55 30.55 30.17 30.38 268,798 -0.18(-0.58%)
Jul 25, 2003 30.52 30.59 30.26 30.55 216,101 +0.13(+0.43%)
Jul 24, 2003 30.56 30.69 30.29 30.42 285,655 -0.01(-0.02%)
Jul 23, 2003 30.82 30.82 30.20 30.43 324,228 -0.34(-1.09%)
Jul 22, 2003 30.65 30.82 30.36 30.76 331,062 +0.20(+0.65%)
Jul 21, 2003 30.65 30.66 30.42 30.57 285,351 -0.01(-0.04%)
Jul 18, 2003 30.42 30.69 30.42 30.58 286,110 +0.16(+0.52%)
Jul 17, 2003 30.41 30.45 30.20 30.42 401,071 -0.07(-0.22%)
Jul 16, 2003 30.44 30.58 30.28 30.49 276,391 +0.09(+0.30%)
Jul 15, 2003 30.45 30.65 30.31 30.40 367,509 +0.10(+0.33%)
Jul 14, 2003 30.45 30.61 30.27 30.30 296,741 +0.01(+0.02%)
Jul 11, 2003 30.29 30.47 30.13 30.29 229,465 +0.01(+0.04%)
Jul 10, 2003 30.50 30.50 29.97 30.28 396,060 -0.23(-0.76%)
Jul 09, 2003 30.52 30.79 30.29 30.51 549,290 -0.44(-1.43%)
Jul 08, 2003 30.00 30.95 29.93 30.95 533,648 +0.88(+2.93%)
Jul 07, 2003 29.66 30.20 29.64 30.07 282,466 +0.43(+1.47%)
Jul 03, 2003 29.80 29.93 29.61 29.63 333,947 -0.23(-0.77%)
Jul 02, 2003 29.49 29.87 29.30 29.86 514,817 +0.38(+1.27%)
Jul 01, 2003 28.84 29.51 28.74 29.49 799,105 +0.51(+1.77%)
Jun 30, 2003 28.45 28.97 28.39 28.97 775,870 +0.53(+1.85%)
Jun 27, 2003 28.12 28.49 27.97 28.45 480,344 +0.41(+1.48%)
Jun 26, 2003 28.35 28.59 27.99 28.03 484,444 -0.27(-0.95%)
Jun 25, 2003 27.79 28.62 27.79 28.30 644,508 +0.65(+2.33%)
Jun 24, 2003 27.43 27.79 27.43 27.66 257,560 +0.13(+0.45%)
Jun 23, 2003 27.85 27.88 27.39 27.53 161,279 -0.25(-0.90%)
Jun 20, 2003 28.02 28.19 27.71 27.78 258,927 -0.14(-0.50%)
Jun 19, 2003 28.31 28.31 27.85 27.92 238,121 -0.26(-0.93%)
Jun 18, 2003 28.55 28.55 28.01 28.18 314,053 -0.44(-1.54%)
Jun 17, 2003 28.89 28.94 28.51 28.62 243,892 -0.34(-1.16%)
Jun 16, 2003 28.25 29.01 28.18 28.96 365,991 +0.82(+2.90%)
Jun 13, 2003 28.50 28.54 28.06 28.14 198,485 -0.33(-1.16%)
Jun 12, 2003 28.71 28.76 28.37 28.47 223,543 -0.15(-0.53%)
Jun 11, 2003 28.61 28.69 28.36 28.62 265,305 +0.08(+0.28%)
Jun 10, 2003 28.87 28.89 28.41 28.55 407,146 -0.27(-0.94%)
Jun 09, 2003 28.89 29.10 28.71 28.82 222,024 -0.09(-0.32%)
Jun 06, 2003 29.43 29.70 28.84 28.91 310,105 -0.45(-1.53%)
Jun 05, 2003 29.50 29.52 29.23 29.36 292,337 -0.16(-0.56%)
Jun 04, 2003 29.37 29.55 29.17 29.52 300,537 +0.18(+0.61%)
Jun 03, 2003 29.45 29.49 29.21 29.34 394,389 -0.07(-0.25%)
Jun 02, 2003 29.11 29.81 29.04 29.41 615,199 +0.46(+1.59%)
May 30, 2003 28.84 29.01 28.64 28.95 512,691 +0.09(+0.30%)
May 29, 2003 29.22 29.30 28.64 28.87 478,218 -0.32(-1.11%)
May 28, 2003 29.37 29.50 29.08 29.19 248,296 -0.26(-0.89%)
May 27, 2003 29.04 29.47 28.91 29.45 288,236 +0.41(+1.43%)
May 23, 2003 29.04 29.11 28.86 29.04 143,207 -0.02(-0.07%)
May 22, 2003 28.92 29.19 28.84 29.06 262,420 +0.14(+0.48%)
May 21, 2003 28.78 28.94 28.66 28.92 218,227 +0.12(+0.41%)
May 20, 2003 28.98 29.10 28.60 28.80 267,279 -0.18(-0.61%)
May 19, 2003 29.57 29.60 28.98 28.98 201,067 -0.65(-2.20%)
May 16, 2003 29.63 29.83 29.26 29.63 295,526 +0.00(+0.00%)
May 15, 2003 29.36 29.66 29.27 29.63 301,904 +0.33(+1.12%)
May 14, 2003 29.37 29.48 29.14 29.30 181,628 -0.11(-0.38%)
May 13, 2003 29.47 29.53 29.21 29.41 246,474 -0.01(-0.02%)
May 12, 2003 29.43 29.66 29.33 29.42 417,472 -0.01(-0.04%)
May 09, 2003 29.14 29.60 29.14 29.43 284,136 +0.34(+1.15%)
May 08, 2003 29.24 29.30 29.10 29.10 291,426 -0.27(-0.92%)
May 07, 2003 28.93 29.53 28.78 29.37 429,014 +0.43(+1.48%)
May 06, 2003 28.61 29.20 28.60 28.94 279,580 +0.33(+1.15%)
May 05, 2003 28.98 29.03 28.31 28.61 413,676 -0.37(-1.27%)
May 02, 2003 28.75 29.21 28.74 28.98 375,558 +0.13(+0.46%)
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.