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 (%)
Mar 31, 2003 25.42 25.42 24.90 25.14 258,016 -0.40(-1.55%)
Mar 28, 2003 25.69 25.77 25.35 25.54 159,304 -0.16(-0.61%)
Mar 27, 2003 25.81 25.87 25.41 25.69 213,064 -0.15(-0.59%)
Mar 26, 2003 26.19 26.21 25.55 25.85 185,577 -0.34(-1.31%)
Mar 25, 2003 26.01 26.23 25.62 26.19 352,627 +0.25(+0.96%)
Mar 24, 2003 26.96 26.96 25.81 25.94 364,776 -1.09(-4.04%)
Mar 21, 2003 26.67 27.04 26.53 27.03 353,842 +0.66(+2.52%)
Mar 20, 2003 25.80 26.42 25.44 26.37 282,769 +0.59(+2.27%)
Mar 19, 2003 25.69 25.95 25.58 25.78 251,637 -0.01(-0.03%)
Mar 18, 2003 26.04 26.11 25.44 25.79 436,000 -0.30(-1.14%)
Mar 17, 2003 25.45 26.19 25.19 26.08 475,332 +0.66(+2.62%)
Mar 14, 2003 25.96 25.96 25.25 25.42 393,478 -0.55(-2.10%)
Mar 13, 2003 25.06 25.96 24.96 25.96 446,326 +1.14(+4.59%)
Mar 12, 2003 24.57 24.82 24.30 24.82 374,343 +0.26(+1.07%)
Mar 11, 2003 24.88 24.96 24.56 24.56 348,982 -0.33(-1.32%)
Mar 10, 2003 25.29 25.29 24.85 24.89 494,923 -0.44(-1.74%)
Mar 07, 2003 24.66 25.40 24.62 25.33 475,332 +0.38(+1.50%)
Mar 06, 2003 25.29 25.35 24.86 24.96 442,226 -0.45(-1.79%)
Mar 05, 2003 25.09 25.52 25.03 25.41 492,037 +0.22(+0.86%)
Mar 04, 2003 25.71 25.73 25.19 25.19 496,138 -0.53(-2.05%)
Mar 03, 2003 25.91 26.03 25.62 25.72 340,629 -0.04(-0.15%)
Feb 28, 2003 25.58 25.80 25.54 25.76 336,985 +0.20(+0.77%)
Feb 27, 2003 25.63 25.97 25.48 25.56 259,382 +0.01(+0.05%)
Feb 26, 2003 26.06 26.21 25.44 25.55 475,636 -0.53(-2.04%)
Feb 25, 2003 25.62 26.14 25.02 26.08 602,442 +0.42(+1.64%)
Feb 24, 2003 26.37 26.46 25.50 25.66 449,667 -1.04(-3.90%)
Feb 21, 2003 26.23 26.80 26.03 26.70 193,929 +0.47(+1.78%)
Feb 20, 2003 26.47 26.61 26.19 26.23 133,488 -0.16(-0.60%)
Feb 19, 2003 26.81 26.83 26.15 26.39 197,270 -0.39(-1.45%)
Feb 18, 2003 26.46 26.89 26.46 26.78 192,866 +0.29(+1.09%)
Feb 14, 2003 26.17 26.49 25.99 26.49 165,075 +0.36(+1.39%)
Feb 13, 2003 26.34 26.34 25.77 26.13 241,766 -0.21(-0.80%)
Feb 12, 2003 26.93 26.94 26.14 26.34 227,795 -0.56(-2.08%)
Feb 11, 2003 26.50 27.15 26.41 26.90 410,638 +0.42(+1.59%)
Feb 10, 2003 26.64 26.83 26.25 26.48 229,617 -0.11(-0.40%)
Feb 07, 2003 26.99 27.23 26.46 26.58 187,551 -0.34(-1.27%)
Feb 06, 2003 26.91 27.31 26.62 26.93 322,558 +0.03(+0.10%)
Feb 05, 2003 27.22 27.68 26.70 26.90 289,451 -0.26(-0.97%)
Feb 04, 2003 27.34 27.35 27.00 27.16 274,721 -0.22(-0.82%)
Feb 03, 2003 27.81 28.02 27.26 27.39 412,309 -0.40(-1.42%)
Jan 31, 2003 27.53 28.01 27.53 27.78 221,113 +0.26(+0.93%)
Jan 30, 2003 27.92 27.92 27.52 27.52 262,420 -0.33(-1.18%)
Jan 29, 2003 27.47 27.95 26.87 27.85 396,060 +0.33(+1.20%)
Jan 28, 2003 27.52 27.79 27.27 27.52 627,348 -0.05(-0.19%)
Jan 27, 2003 27.81 27.87 27.33 27.58 352,778 -0.24(-0.85%)
Jan 24, 2003 28.25 28.25 27.79 27.81 274,265 -0.47(-1.65%)
Jan 23, 2003 28.02 28.38 27.98 28.28 313,294 +0.34(+1.23%)
Jan 22, 2003 27.59 28.14 27.49 27.94 452,553 +0.41(+1.48%)
Jan 21, 2003 27.70 27.79 27.46 27.53 372,521 -0.07(-0.24%)
Jan 17, 2003 27.85 27.85 27.50 27.60 187,399 -0.09(-0.33%)
Jan 16, 2003 27.76 27.79 27.49 27.69 243,740 +0.00(+0.00%)
Jan 15, 2003 28.18 28.18 27.56 27.69 247,233 -0.41(-1.48%)
Jan 14, 2003 28.09 28.10 27.74 28.10 216,709 +0.08(+0.28%)
Jan 13, 2003 28.02 28.21 27.89 28.03 345,945 -0.04(-0.14%)
Jan 10, 2003 27.83 28.13 27.77 28.06 587,863 +0.14(+0.52%)
Jan 09, 2003 27.31 27.93 27.29 27.92 275,632 +0.61(+2.24%)
Jan 08, 2003 27.66 27.74 27.23 27.31 309,649 -0.34(-1.24%)
Jan 07, 2003 27.99 27.99 27.60 27.65 306,460 -0.34(-1.20%)
Jan 06, 2003 27.23 28.00 27.23 27.99 397,274 +0.79(+2.91%)
Jan 03, 2003 27.39 27.47 27.14 27.20 157,482 -0.19(-0.70%)
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.