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, 2002 28.31 28.79 27.84 28.35 205,471 -0.54(-1.87%)
Sep 27, 2002 29.17 29.47 28.78 28.89 198,181 -0.28(-0.97%)
Sep 26, 2002 28.27 29.23 28.08 29.17 529,851 +0.98(+3.48%)
Sep 25, 2002 28.35 28.51 27.81 28.19 1,214,908 -0.03(-0.09%)
Sep 24, 2002 28.55 28.66 28.16 28.22 265,761 -0.45(-1.58%)
Sep 23, 2002 29.24 29.24 28.56 28.67 338,351 -0.72(-2.44%)
Sep 20, 2002 27.85 29.45 27.84 29.39 721,807 +1.57(+5.66%)
Sep 19, 2002 28.65 28.68 27.78 27.81 330,606 -0.86(-2.99%)
Sep 18, 2002 28.55 28.76 28.33 28.67 348,526 +0.13(+0.44%)
Sep 17, 2002 28.71 28.97 28.29 28.55 5,892,304 -0.03(-0.12%)
Sep 16, 2002 28.56 28.75 28.42 28.58 218,835 +0.02(+0.07%)
Sep 13, 2002 28.11 28.57 27.83 28.56 218,987 +0.41(+1.47%)
Sep 12, 2002 28.14 28.51 27.90 28.14 376,773 +0.00(+0.00%)
Sep 11, 2002 28.28 28.30 27.93 28.14 587,863 -0.14(-0.49%)
Sep 10, 2002 27.29 28.31 27.22 28.28 419,598 +1.01(+3.69%)
Sep 09, 2002 27.20 27.51 26.57 27.27 567,513 +0.08(+0.29%)
Sep 06, 2002 26.24 27.23 26.24 27.20 1,290,839 +1.03(+3.95%)
Sep 05, 2002 25.66 26.19 25.25 26.16 329,543 +0.40(+1.56%)
Sep 04, 2002 25.38 25.80 25.35 25.76 364,168 +0.30(+1.16%)
Sep 03, 2002 26.09 26.09 25.32 25.46 196,207 -0.63(-2.40%)
Aug 30, 2002 26.33 26.50 26.09 26.09 162,645 -0.18(-0.70%)
Aug 29, 2002 26.25 26.67 26.06 26.27 183,906 +0.01(+0.03%)
Aug 28, 2002 26.42 26.46 26.07 26.27 185,121 -0.20(-0.77%)
Aug 27, 2002 26.93 27.00 26.41 26.47 232,654 -0.46(-1.71%)
Aug 26, 2002 26.71 26.99 26.58 26.93 261,508 +0.37(+1.39%)
Aug 23, 2002 26.77 26.88 26.45 26.56 153,837 -0.31(-1.15%)
Aug 22, 2002 27.20 27.46 26.87 26.87 253,308 -0.26(-0.95%)
Aug 21, 2002 26.93 27.29 26.70 27.13 384,822 +0.21(+0.78%)
Aug 20, 2002 26.91 27.10 26.52 26.92 280,036 +0.26(+0.99%)
Aug 16, 2002 26.80 26.97 26.59 26.66 477,610 +0.01(+0.02%)
Aug 15, 2002 26.61 27.39 26.41 26.65 409,727 +0.04(+0.15%)
Aug 14, 2002 25.65 26.61 25.38 26.61 308,738 +0.90(+3.48%)
Aug 13, 2002 25.65 26.00 25.46 25.71 311,927 +0.01(+0.05%)
Aug 12, 2002 25.55 25.90 25.19 25.70 253,004 +0.77(+3.09%)
Aug 07, 2002 24.79 24.98 24.34 24.93 251,030 +0.20(+0.83%)
Aug 06, 2002 24.10 25.02 24.02 24.73 544,278 +0.98(+4.13%)
Aug 05, 2002 24.61 24.61 23.57 23.75 501,301 -0.45(-1.88%)
Aug 02, 2002 23.44 24.20 23.43 24.20 699,179 +0.87(+3.73%)
Aug 01, 2002 23.71 24.04 23.20 23.33 360,979 -0.68(-2.85%)
Jul 31, 2002 24.40 24.40 23.71 24.02 304,182 -0.39(-1.59%)
Jul 30, 2002 24.20 24.48 23.82 24.40 169,024 +0.21(+0.87%)
Jul 29, 2002 23.66 24.48 23.66 24.19 335,010 +0.67(+2.83%)
Jul 26, 2002 23.48 23.65 23.15 23.53 236,451 +0.05(+0.22%)
Jul 25, 2002 22.69 23.49 22.56 23.48 494,163 +0.82(+3.60%)
Jul 24, 2002 22.22 22.70 22.01 22.66 355,208 +0.21(+0.94%)
Jul 23, 2002 22.86 23.24 22.42 22.45 287,022 -0.50(-2.18%)
Jul 22, 2002 23.11 23.38 22.79 22.95 376,621 -0.07(-0.29%)
Jul 19, 2002 23.42 23.42 22.43 23.01 470,928 -0.61(-2.59%)
Jul 17, 2002 23.86 24.03 23.47 23.63 261,964 -1.17(-4.70%)
Jul 12, 2002 24.53 24.90 24.27 24.79 326,810 +0.20(+0.80%)
Jul 11, 2002 24.58 24.89 24.14 24.59 541,089 +0.17(+0.70%)
Jul 10, 2002 24.84 25.33 24.34 24.42 357,031 -0.32(-1.30%)
Jul 09, 2002 25.36 25.81 24.75 24.75 223,998 -0.62(-2.44%)
Jul 08, 2002 25.63 25.65 25.15 25.36 189,829 -0.26(-1.03%)
Jul 05, 2002 24.66 25.63 24.55 25.63 158,697 +1.11(+4.54%)
Jul 04, 2002 24.53 24.63 24.07 24.52 203,648 +0.00(+0.00%)
Jul 03, 2002 24.53 24.63 24.07 24.52 203,648 -0.05(-0.19%)
Jul 02, 2002 25.02 25.02 24.42 24.56 233,262 -0.31(-1.24%)
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.