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 (%)
Aug 31, 2005 32.30 32.36 32.07 32.33 285,047 +0.07(+0.22%)
Aug 30, 2005 32.53 32.53 32.11 32.26 227,187 -0.34(-1.03%)
Aug 29, 2005 32.44 32.71 32.29 32.60 146,244 +0.00(+0.00%)
Aug 26, 2005 32.70 32.75 32.41 32.60 119,364 -0.14(-0.42%)
Aug 25, 2005 32.76 32.79 32.46 32.73 185,273 -0.06(-0.18%)
Aug 24, 2005 32.63 33.08 32.63 32.79 171,757 +0.13(+0.38%)
Aug 23, 2005 33.14 33.17 32.67 32.67 195,144 -0.41(-1.23%)
Aug 22, 2005 32.88 33.25 32.78 33.08 216,861 +0.33(+1.01%)
Aug 19, 2005 32.81 32.81 32.60 32.75 217,620 +0.14(+0.44%)
Aug 18, 2005 32.46 32.65 32.33 32.60 188,766 +0.13(+0.39%)
Aug 17, 2005 32.06 32.54 32.06 32.48 189,070 +0.35(+1.09%)
Aug 16, 2005 32.82 32.83 32.13 32.13 328,632 -0.69(-2.11%)
Aug 15, 2005 32.38 33.04 32.38 32.82 270,165 +0.41(+1.28%)
Aug 12, 2005 32.42 32.53 32.19 32.40 251,030 -0.02(-0.06%)
Aug 11, 2005 32.30 32.42 32.21 32.42 265,001 +0.13(+0.39%)
Aug 10, 2005 32.40 32.50 32.23 32.30 485,811 -0.08(-0.24%)
Aug 09, 2005 32.23 32.43 32.23 32.38 321,343 +0.18(+0.55%)
Aug 08, 2005 32.17 32.32 32.12 32.20 344,122 +0.09(+0.29%)
Aug 05, 2005 32.33 32.46 32.11 32.11 496,897 -0.28(-0.85%)
Aug 04, 2005 32.41 32.50 32.28 32.38 251,030 -0.06(-0.18%)
Aug 03, 2005 32.41 32.49 32.40 32.44 180,869 +0.03(+0.10%)
Aug 02, 2005 32.46 32.48 32.33 32.41 272,898 -0.02(-0.06%)
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.