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 (%)
May 31, 2005 33.12 33.12 32.63 32.66 197,270 -0.34(-1.02%)
May 27, 2005 33.19 33.23 32.97 33.00 179,502 -0.06(-0.18%)
May 26, 2005 32.58 33.14 32.42 33.06 413,524 +0.45(+1.37%)
May 25, 2005 33.10 33.35 32.48 32.61 276,999 -0.50(-1.51%)
May 24, 2005 31.48 33.23 31.44 33.11 888,249 +1.74(+5.54%)
May 23, 2005 31.34 31.55 31.26 31.37 295,222 +0.09(+0.29%)
May 20, 2005 31.55 31.55 31.24 31.28 165,531 -0.28(-0.88%)
May 19, 2005 31.51 31.73 31.47 31.55 216,405 -0.05(-0.17%)
May 18, 2005 31.57 31.71 31.50 31.61 268,342 +0.09(+0.27%)
May 17, 2005 31.50 31.69 31.33 31.52 291,729 -0.07(-0.23%)
May 16, 2005 31.44 31.73 31.44 31.59 193,322 +0.16(+0.50%)
May 13, 2005 31.48 31.52 31.32 31.44 435,696 -0.05(-0.15%)
May 12, 2005 30.92 31.71 30.90 31.48 584,826 +0.57(+1.83%)
May 11, 2005 31.30 31.30 30.78 30.92 461,209 -0.45(-1.45%)
May 10, 2005 31.36 31.45 31.15 31.37 383,151 +0.00(+0.00%)
May 09, 2005 30.92 31.37 30.92 31.37 182,388 +0.41(+1.32%)
May 06, 2005 31.30 31.43 30.90 30.96 331,669 -0.31(-0.99%)
May 05, 2005 31.51 31.54 31.09 31.27 543,367 -0.34(-1.06%)
May 04, 2005 31.01 31.61 31.01 31.61 286,566 +0.63(+2.02%)
May 03, 2005 30.95 31.12 30.87 30.98 484,444 +0.04(+0.13%)
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.