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 (%)
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%)
Aug 01, 2005 32.60 32.61 32.31 32.43 211,090 -0.16(-0.51%)
Jul 29, 2005 32.91 32.98 32.54 32.60 425,369 -0.32(-0.96%)
Jul 28, 2005 32.76 32.98 32.36 32.91 389,833 +0.28(+0.85%)
Jul 27, 2005 32.60 32.67 32.17 32.63 381,936 +0.04(+0.12%)
Jul 26, 2005 32.36 32.82 32.34 32.60 279,277 +0.01(+0.04%)
Jul 25, 2005 32.86 32.94 32.57 32.58 175,098 -0.34(-1.04%)
Jul 22, 2005 32.60 32.92 32.46 32.92 212,001 +0.42(+1.30%)
Jul 21, 2005 32.90 32.90 32.50 32.50 219,290 -0.40(-1.20%)
Jul 20, 2005 32.96 32.99 32.81 32.90 222,024 +0.02(+0.06%)
Jul 19, 2005 32.58 32.91 32.58 32.88 156,571 +0.31(+0.95%)
Jul 18, 2005 32.66 32.79 32.54 32.57 112,986 -0.22(-0.68%)
Jul 15, 2005 32.92 32.95 32.74 32.79 155,508 -0.13(-0.38%)
Jul 14, 2005 32.86 32.99 32.83 32.92 430,077 +0.13(+0.40%)
Jul 13, 2005 32.90 33.02 32.74 32.79 244,348 -0.11(-0.34%)
Jul 12, 2005 32.59 32.98 32.53 32.90 735,323 +0.29(+0.89%)
Jul 11, 2005 32.50 32.65 32.34 32.61 311,775 +0.01(+0.04%)
Jul 08, 2005 32.04 32.66 32.04 32.60 254,371 +0.59(+1.83%)
Jul 07, 2005 32.17 32.17 31.74 32.01 161,127 -0.26(-0.80%)
Jul 06, 2005 32.48 32.49 32.24 32.27 211,697 -0.22(-0.67%)
Jul 05, 2005 31.90 32.48 31.73 32.48 254,371 +0.59(+1.84%)
Jul 01, 2005 32.13 32.14 31.68 31.90 426,280 -0.41(-1.26%)
Jun 30, 2005 32.36 32.74 32.31 32.31 273,506 +0.04(+0.12%)
Jun 29, 2005 32.27 32.30 32.14 32.27 187,247 -0.07(-0.20%)
Jun 28, 2005 31.87 32.33 31.87 32.33 290,970 +0.54(+1.70%)
Jun 27, 2005 31.94 32.19 31.79 31.79 385,277 -0.18(-0.56%)
Jun 24, 2005 32.20 32.20 31.90 31.97 389,985 -0.18(-0.55%)
Jun 23, 2005 32.26 32.27 32.07 32.15 212,760 -0.11(-0.33%)
Jun 22, 2005 32.34 32.41 32.13 32.25 142,599 -0.10(-0.31%)
Jun 21, 2005 32.25 32.37 31.94 32.35 413,524 +0.16(+0.49%)
Jun 20, 2005 32.07 32.29 31.98 32.19 189,373 -0.03(-0.08%)
Jun 17, 2005 32.58 32.58 32.09 32.22 351,260 +0.06(+0.18%)
Jun 16, 2005 32.23 32.33 32.13 32.16 166,442 -0.10(-0.31%)
Jun 15, 2005 32.27 32.33 32.13 32.26 176,161 -0.06(-0.18%)
Jun 14, 2005 32.46 32.46 32.22 32.32 249,208 -0.21(-0.65%)
Jun 13, 2005 32.36 32.96 32.33 32.53 290,970 +0.12(+0.37%)
Jun 10, 2005 32.22 32.49 32.14 32.41 407,905 +0.16(+0.49%)
Jun 09, 2005 32.17 32.34 32.02 32.25 161,734 +0.04(+0.12%)
Jun 08, 2005 32.83 32.83 32.12 32.21 424,610 -0.65(-1.96%)
Jun 07, 2005 32.70 33.06 32.70 32.86 683,689 +0.53(+1.65%)
Jun 06, 2005 32.23 32.41 32.23 32.33 289,451 +0.05(+0.16%)
Jun 03, 2005 32.56 32.56 32.27 32.27 202,434 -0.20(-0.63%)
Jun 02, 2005 32.54 32.62 32.39 32.48 157,786 -0.07(-0.20%)
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.