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 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%)
Jul 01, 2002 25.29 25.34 24.86 24.87 338,655 -0.38(-1.51%)
Jun 28, 2002 25.33 25.38 25.17 25.25 365,231 -0.03(-0.13%)
Jun 27, 2002 25.67 25.67 25.05 25.29 340,933 -0.26(-1.01%)
Jun 26, 2002 26.01 26.06 25.31 25.54 256,497 -0.32(-1.22%)
Jun 25, 2002 26.18 26.47 25.75 25.86 155,356 -0.43(-1.65%)
Jun 21, 2002 26.18 26.29 25.81 26.29 404,564 -0.22(-0.84%)
Jun 20, 2002 26.64 27.04 26.41 26.52 179,198 +0.01(+0.02%)
Jun 19, 2002 26.77 27.23 26.38 26.51 137,740 -0.28(-1.03%)
Jun 18, 2002 26.54 26.95 26.35 26.79 140,321 +0.35(+1.32%)
Jun 17, 2002 26.02 26.60 26.01 26.44 212,608 +0.43(+1.67%)
Jun 14, 2002 25.97 26.06 25.68 26.00 206,382 -0.41(-1.57%)
Jun 12, 2002 26.39 26.48 26.08 26.42 253,004 +0.07(+0.25%)
Jun 11, 2002 26.37 26.55 26.31 26.35 256,193 -0.04(-0.15%)
Jun 10, 2002 26.52 26.60 26.35 26.39 151,559 +0.03(+0.12%)
Jun 07, 2002 25.84 26.37 25.80 26.36 229,921 +0.57(+2.20%)
Jun 06, 2002 26.21 26.21 25.73 25.79 226,428 -0.38(-1.43%)
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.