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 (%)
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%)
May 01, 2003 28.46 29.10 28.31 28.85 531,522 +0.39(+1.37%)
Apr 30, 2003 28.05 28.60 27.79 28.46 688,397 +0.41(+1.46%)
Apr 29, 2003 27.46 28.09 27.14 28.05 755,976 +0.72(+2.65%)
Apr 28, 2003 26.77 27.46 26.77 27.33 263,331 +0.59(+2.19%)
Apr 25, 2003 26.83 26.89 26.67 26.74 225,061 -0.20(-0.76%)
Apr 24, 2003 27.03 27.06 26.69 26.95 131,969 -0.23(-0.85%)
Apr 23, 2003 27.10 27.22 26.96 27.18 151,559 +0.07(+0.27%)
Apr 22, 2003 26.52 27.10 26.35 27.10 166,746 +0.58(+2.18%)
Apr 21, 2003 26.60 26.68 26.38 26.52 152,774 -0.11(-0.42%)
Apr 17, 2003 26.22 26.64 26.22 26.64 189,677 +0.45(+1.74%)
Apr 16, 2003 26.70 26.75 26.13 26.18 241,462 -0.49(-1.83%)
Apr 15, 2003 26.54 26.82 26.45 26.67 380,721 +0.07(+0.25%)
Apr 14, 2003 25.91 26.60 25.91 26.60 144,270 +0.70(+2.72%)
Apr 11, 2003 25.94 26.30 25.78 25.90 149,737 +0.05(+0.20%)
Apr 10, 2003 25.55 25.90 25.41 25.85 181,780 +0.35(+1.37%)
Apr 09, 2003 25.94 26.23 25.48 25.50 297,500 -0.43(-1.68%)
Apr 08, 2003 26.03 26.24 25.93 25.93 212,153 -0.16(-0.61%)
Apr 07, 2003 26.11 26.60 26.08 26.09 457,261 +0.27(+1.05%)
Apr 04, 2003 25.81 25.96 25.58 25.82 254,826 +0.06(+0.23%)
Apr 03, 2003 25.98 26.01 25.67 25.76 233,262 -0.16(-0.61%)
Apr 02, 2003 25.52 26.03 25.51 25.92 232,806 +0.59(+2.34%)
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.