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 (%)
Oct 31, 2003 32.12 32.19 32.04 31.95 304,182 -0.15(-0.47%)
Oct 30, 2003 31.87 32.21 31.87 32.10 148,066 +0.30(+0.93%)
Oct 29, 2003 31.61 31.87 31.48 31.80 718,010 +0.11(+0.33%)
Oct 28, 2003 31.70 31.84 31.50 31.70 203,800 +0.03(+0.10%)
Oct 27, 2003 31.54 31.97 31.54 31.67 143,055 +0.18(+0.59%)
Oct 24, 2003 31.71 31.71 31.30 31.48 193,474 -0.29(-0.91%)
Oct 23, 2003 31.54 31.86 31.46 31.77 100,381 +0.19(+0.60%)
Oct 22, 2003 31.71 31.71 31.34 31.58 155,963 -0.18(-0.58%)
Oct 21, 2003 31.85 31.86 31.66 31.77 125,591 -0.09(-0.27%)
Oct 20, 2003 31.88 31.99 31.63 31.85 94,610 -0.02(-0.06%)
Oct 17, 2003 31.94 32.00 31.74 31.87 270,772 +0.02(+0.06%)
Oct 16, 2003 31.80 32.07 31.68 31.85 102,811 +0.05(+0.17%)
Oct 15, 2003 31.71 31.87 31.65 31.80 127,413 +0.14(+0.46%)
Oct 14, 2003 31.67 31.68 31.48 31.65 201,978 -0.05(-0.15%)
Oct 13, 2003 31.76 31.77 31.45 31.70 149,889 -0.04(-0.12%)
Oct 10, 2003 31.72 31.88 31.61 31.74 122,250 +0.07(+0.21%)
Oct 09, 2003 31.79 31.79 31.66 31.67 169,175 -0.01(-0.02%)
Oct 08, 2003 31.39 31.74 31.35 31.68 196,055 +0.14(+0.44%)
Oct 07, 2003 31.28 31.46 31.15 31.54 124,679 +0.22(+0.71%)
Oct 06, 2003 31.04 31.38 31.04 31.32 118,301 +0.20(+0.66%)
Oct 03, 2003 31.15 31.42 31.08 31.11 243,740 +0.09(+0.30%)
Oct 02, 2003 30.90 31.07 30.78 31.02 191,044 +0.05(+0.17%)
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.