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 29, 2004 33.62 33.63 31.77 32.27 2,187,290 -1.36(-4.03%)
Oct 28, 2004 33.71 33.74 33.46 33.62 288,692 -0.06(-0.18%)
Oct 27, 2004 33.17 33.75 32.73 33.68 547,923 +0.51(+1.55%)
Oct 26, 2004 33.00 33.17 32.81 33.17 304,941 +0.20(+0.62%)
Oct 25, 2004 32.88 33.04 32.58 32.96 287,477 +0.02(+0.06%)
Oct 22, 2004 33.41 33.42 32.83 32.94 317,698 -0.43(-1.28%)
Oct 21, 2004 33.14 33.38 32.89 33.37 201,067 +0.21(+0.64%)
Oct 20, 2004 33.33 33.33 32.94 33.16 389,378 -0.20(-0.61%)
Oct 19, 2004 33.85 33.85 33.12 33.37 669,414 -0.90(-2.63%)
Oct 18, 2004 34.24 34.48 34.03 34.27 239,640 -0.01(-0.02%)
Oct 15, 2004 34.06 34.43 33.94 34.27 263,635 +0.30(+0.87%)
Oct 14, 2004 34.34 34.37 33.87 33.98 301,752 -0.37(-1.07%)
Oct 13, 2004 34.20 34.35 34.02 34.35 431,899 +0.22(+0.64%)
Oct 12, 2004 34.00 34.24 33.73 34.13 283,073 +0.12(+0.35%)
Oct 11, 2004 33.58 34.02 33.52 34.01 445,719 +0.43(+1.27%)
Oct 08, 2004 33.91 33.91 33.56 33.58 349,437 -0.26(-0.76%)
Oct 07, 2004 34.18 34.21 33.83 33.84 429,166 -0.24(-0.71%)
Oct 06, 2004 34.04 34.12 33.91 34.08 216,709 +0.01(+0.02%)
Oct 05, 2004 34.11 34.14 33.98 34.08 258,319 -0.05(-0.13%)
Oct 04, 2004 34.27 34.50 34.10 34.12 211,849 -0.16(-0.46%)
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.