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 (%)
Dec 30, 2005 34.47 34.51 34.27 34.47 270,013 -0.04(-0.11%)
Dec 29, 2005 34.26 34.66 34.26 34.50 298,715 +0.26(+0.75%)
Dec 28, 2005 34.24 34.39 34.21 34.25 303,878 +0.01(+0.02%)
Dec 27, 2005 34.12 34.31 34.07 34.24 357,942 +0.11(+0.33%)
Dec 23, 2005 34.18 34.19 34.02 34.13 262,268 -0.05(-0.13%)
Dec 22, 2005 34.06 34.23 33.75 34.18 560,983 +0.14(+0.41%)
Dec 21, 2005 33.95 34.10 33.84 34.04 549,745 +0.16(+0.47%)
Dec 20, 2005 34.12 34.14 33.81 33.88 388,011 -0.25(-0.73%)
Dec 19, 2005 33.96 34.18 33.76 34.13 649,520 +0.17(+0.50%)
Dec 16, 2005 34.14 34.14 33.61 33.96 501,453 -0.09(-0.25%)
Dec 15, 2005 34.15 34.15 33.71 34.04 466,676 -0.10(-0.29%)
Dec 14, 2005 34.02 34.14 33.78 34.14 278,821 +0.16(+0.48%)
Dec 13, 2005 34.14 34.24 33.78 33.98 496,289 -0.23(-0.67%)
Dec 12, 2005 33.91 34.23 33.91 34.21 609,883 +0.47(+1.41%)
Dec 09, 2005 33.58 33.77 33.33 33.73 355,208 +0.24(+0.73%)
Dec 08, 2005 33.35 33.49 33.12 33.49 368,876 +0.16(+0.49%)
Dec 07, 2005 33.20 33.44 33.03 33.33 367,965 +0.12(+0.36%)
Dec 06, 2005 33.48 33.50 33.17 33.21 240,248 -0.20(-0.59%)
Dec 05, 2005 33.60 33.60 33.15 33.41 430,988 -0.19(-0.57%)
Dec 02, 2005 33.59 33.73 33.44 33.60 375,406 +0.01(+0.02%)
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.