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%)
May 02, 2005 30.95 31.06 30.89 30.94 507,983 -0.01(-0.02%)
Apr 29, 2005 30.95 31.15 30.87 30.95 362,194 +0.22(+0.73%)
Apr 28, 2005 30.94 30.99 30.69 30.73 264,698 -0.28(-0.89%)
Apr 27, 2005 30.99 31.17 30.78 31.00 227,643 +0.01(+0.04%)
Apr 26, 2005 30.42 31.28 30.16 30.99 584,674 +1.12(+3.75%)
Apr 25, 2005 29.63 29.95 29.57 29.87 211,849 +0.25(+0.84%)
Apr 22, 2005 30.03 30.03 29.40 29.62 260,294 -0.41(-1.38%)
Apr 21, 2005 29.73 30.13 29.68 30.03 275,936 +0.33(+1.11%)
Apr 20, 2005 29.66 29.75 29.52 29.70 346,248 +0.04(+0.13%)
Apr 19, 2005 29.72 29.76 29.45 29.66 223,239 -0.03(-0.11%)
Apr 18, 2005 29.53 29.76 29.41 29.70 199,244 +0.19(+0.65%)
Apr 15, 2005 29.70 29.70 29.31 29.51 315,724 -0.32(-1.06%)
Apr 14, 2005 30.30 30.34 29.69 29.82 529,851 -0.49(-1.63%)
Apr 13, 2005 30.52 30.65 30.29 30.32 117,390 -0.29(-0.95%)
Apr 12, 2005 30.51 30.71 30.28 30.61 149,889 +0.06(+0.19%)
Apr 11, 2005 30.52 30.63 30.36 30.55 258,775 +0.01(+0.02%)
Apr 08, 2005 30.77 30.85 30.47 30.54 191,499 -0.22(-0.73%)
Apr 07, 2005 30.61 30.86 30.53 30.76 257,256 +0.14(+0.45%)
Apr 06, 2005 30.84 30.92 30.43 30.63 327,721 -0.24(-0.77%)
Apr 05, 2005 30.88 31.08 30.80 30.86 303,575 +0.04(+0.13%)
Apr 04, 2005 30.78 30.90 30.61 30.82 210,482 +0.14(+0.47%)
Apr 01, 2005 30.81 31.08 30.59 30.68 288,085 -0.11(-0.34%)
Mar 31, 2005 31.02 31.05 30.78 30.78 260,294 -0.17(-0.55%)
Mar 30, 2005 30.55 31.06 30.52 30.96 376,621 +0.35(+1.14%)
Mar 29, 2005 30.65 30.82 30.55 30.61 291,577 -0.16(-0.54%)
Mar 28, 2005 30.83 31.15 30.71 30.77 235,692 -0.06(-0.19%)
Mar 24, 2005 31.11 31.11 30.83 30.83 166,290 -0.18(-0.59%)
Mar 23, 2005 30.92 31.02 30.78 31.01 430,988 +0.15(+0.49%)
Mar 22, 2005 30.95 31.13 30.72 30.86 211,090 -0.08(-0.26%)
Mar 21, 2005 31.05 31.05 30.84 30.94 305,549 -0.07(-0.23%)
Mar 18, 2005 31.12 31.35 31.00 31.01 620,514 -0.10(-0.32%)
Mar 17, 2005 31.05 31.17 30.96 31.11 136,980 -0.01(-0.02%)
Mar 16, 2005 31.24 31.24 31.04 31.12 188,462 -0.15(-0.48%)
Mar 15, 2005 31.28 31.62 31.24 31.27 285,047 -0.01(-0.04%)
Mar 14, 2005 30.93 31.30 30.89 31.28 287,477 +0.36(+1.15%)
Mar 11, 2005 31.96 31.96 30.84 30.93 301,752 +0.17(+0.56%)
Mar 10, 2005 30.65 30.78 30.53 30.76 444,048 +0.08(+0.26%)
Mar 09, 2005 31.08 31.09 30.53 30.68 325,443 -0.43(-1.40%)
Mar 08, 2005 31.28 31.28 31.06 31.11 229,617 -0.23(-0.74%)
Mar 07, 2005 31.44 31.55 31.34 31.34 248,752 -0.12(-0.38%)
Mar 04, 2005 31.31 31.57 31.26 31.46 231,591 +0.38(+1.21%)
Mar 03, 2005 31.77 31.96 31.09 31.09 618,084 -0.64(-2.01%)
Mar 02, 2005 30.65 32.11 30.62 31.73 962,359 +1.22(+4.02%)
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.