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 (%)
Sep 30, 2002 28.31 28.79 27.84 28.35 205,471 -0.54(-1.87%)
Sep 27, 2002 29.17 29.47 28.78 28.89 198,181 -0.28(-0.97%)
Sep 26, 2002 28.27 29.23 28.08 29.17 529,851 +0.98(+3.48%)
Sep 25, 2002 28.35 28.51 27.81 28.19 1,214,908 -0.03(-0.09%)
Sep 24, 2002 28.55 28.66 28.16 28.22 265,761 -0.45(-1.58%)
Sep 23, 2002 29.24 29.24 28.56 28.67 338,351 -0.72(-2.44%)
Sep 20, 2002 27.85 29.45 27.84 29.39 721,807 +1.57(+5.66%)
Sep 19, 2002 28.65 28.68 27.78 27.81 330,606 -0.86(-2.99%)
Sep 18, 2002 28.55 28.76 28.33 28.67 348,526 +0.13(+0.44%)
Sep 17, 2002 28.71 28.97 28.29 28.55 5,892,304 -0.03(-0.12%)
Sep 16, 2002 28.56 28.75 28.42 28.58 218,835 +0.02(+0.07%)
Sep 13, 2002 28.11 28.57 27.83 28.56 218,987 +0.41(+1.47%)
Sep 12, 2002 28.14 28.51 27.90 28.14 376,773 +0.00(+0.00%)
Sep 11, 2002 28.28 28.30 27.93 28.14 587,863 -0.14(-0.49%)
Sep 10, 2002 27.29 28.31 27.22 28.28 419,598 +1.01(+3.69%)
Sep 09, 2002 27.20 27.51 26.57 27.27 567,513 +0.08(+0.29%)
Sep 06, 2002 26.24 27.23 26.24 27.20 1,290,839 +1.03(+3.95%)
Sep 05, 2002 25.66 26.19 25.25 26.16 329,543 +0.40(+1.56%)
Sep 04, 2002 25.38 25.80 25.35 25.76 364,168 +0.30(+1.16%)
Sep 03, 2002 26.09 26.09 25.32 25.46 196,207 -0.63(-2.40%)
Aug 30, 2002 26.33 26.50 26.09 26.09 162,645 -0.18(-0.70%)
Aug 29, 2002 26.25 26.67 26.06 26.27 183,906 +0.01(+0.03%)
Aug 28, 2002 26.42 26.46 26.07 26.27 185,121 -0.20(-0.77%)
Aug 27, 2002 26.93 27.00 26.41 26.47 232,654 -0.46(-1.71%)
Aug 26, 2002 26.71 26.99 26.58 26.93 261,508 +0.37(+1.39%)
Aug 23, 2002 26.77 26.88 26.45 26.56 153,837 -0.31(-1.15%)
Aug 22, 2002 27.20 27.46 26.87 26.87 253,308 -0.26(-0.95%)
Aug 21, 2002 26.93 27.29 26.70 27.13 384,822 +0.21(+0.78%)
Aug 20, 2002 26.91 27.10 26.52 26.92 280,036 +0.26(+0.99%)
Aug 16, 2002 26.80 26.97 26.59 26.66 477,610 +0.01(+0.02%)
Aug 15, 2002 26.61 27.39 26.41 26.65 409,727 +0.04(+0.15%)
Aug 14, 2002 25.65 26.61 25.38 26.61 308,738 +0.90(+3.48%)
Aug 13, 2002 25.65 26.00 25.46 25.71 311,927 +0.01(+0.05%)
Aug 12, 2002 25.55 25.90 25.19 25.70 253,004 +0.77(+3.09%)
Aug 07, 2002 24.79 24.98 24.34 24.93 251,030 +0.20(+0.83%)
Aug 06, 2002 24.10 25.02 24.02 24.73 544,278 +0.98(+4.13%)
Aug 05, 2002 24.61 24.61 23.57 23.75 501,301 -0.45(-1.88%)
Aug 02, 2002 23.44 24.20 23.43 24.20 699,179 +0.87(+3.73%)
Aug 01, 2002 23.71 24.04 23.20 23.33 360,979 -0.68(-2.85%)
Jul 31, 2002 24.40 24.40 23.71 24.02 304,182 -0.39(-1.59%)
Jul 30, 2002 24.20 24.48 23.82 24.40 169,024 +0.21(+0.87%)
Jul 29, 2002 23.66 24.48 23.66 24.19 335,010 +0.67(+2.83%)
Jul 26, 2002 23.48 23.65 23.15 23.53 236,451 +0.05(+0.22%)
Jul 25, 2002 22.69 23.49 22.56 23.48 494,163 +0.82(+3.60%)
Jul 24, 2002 22.22 22.70 22.01 22.66 355,208 +0.21(+0.94%)
Jul 23, 2002 22.86 23.24 22.42 22.45 287,022 -0.50(-2.18%)
Jul 22, 2002 23.11 23.38 22.79 22.95 376,621 -0.07(-0.29%)
Jul 19, 2002 23.42 23.42 22.43 23.01 470,928 -0.61(-2.59%)
Jul 17, 2002 23.86 24.03 23.47 23.63 261,964 -1.17(-4.70%)
Jul 12, 2002 24.53 24.90 24.27 24.79 326,810 +0.20(+0.80%)
Jul 11, 2002 24.58 24.89 24.14 24.59 541,089 +0.17(+0.70%)
Jul 10, 2002 24.84 25.33 24.34 24.42 357,031 -0.32(-1.30%)
Jul 09, 2002 25.36 25.81 24.75 24.75 223,998 -0.62(-2.44%)
Jul 08, 2002 25.63 25.65 25.15 25.36 189,829 -0.26(-1.03%)
Jul 05, 2002 24.66 25.63 24.55 25.63 158,697 +1.11(+4.54%)
Jul 04, 2002 24.53 24.63 24.07 24.52 203,648 +0.00(+0.00%)
Jul 03, 2002 24.53 24.63 24.07 24.52 203,648 -0.05(-0.19%)
Jul 02, 2002 25.02 25.02 24.42 24.56 233,262 -0.31(-1.24%)
Jul 01, 2002 25.29 25.34 24.86 24.87 338,655 -0.38(-1.51%)
Jun 28, 2002 25.33 25.38 25.17 25.25 365,231 -0.03(-0.13%)
Jun 27, 2002 25.67 25.67 25.05 25.29 340,933 -0.26(-1.01%)
Jun 26, 2002 26.01 26.06 25.31 25.54 256,497 -0.32(-1.22%)
Jun 25, 2002 26.18 26.47 25.75 25.86 155,356 -0.43(-1.65%)
Jun 21, 2002 26.18 26.29 25.81 26.29 404,564 -0.22(-0.84%)
Jun 20, 2002 26.64 27.04 26.41 26.52 179,198 +0.01(+0.02%)
Jun 19, 2002 26.77 27.23 26.38 26.51 137,740 -0.28(-1.03%)
Jun 18, 2002 26.54 26.95 26.35 26.79 140,321 +0.35(+1.32%)
Jun 17, 2002 26.02 26.60 26.01 26.44 212,608 +0.43(+1.67%)
Jun 14, 2002 25.97 26.06 25.68 26.00 206,382 -0.41(-1.57%)
Jun 12, 2002 26.39 26.48 26.08 26.42 253,004 +0.07(+0.25%)
Jun 11, 2002 26.37 26.55 26.31 26.35 256,193 -0.04(-0.15%)
Jun 10, 2002 26.52 26.60 26.35 26.39 151,559 +0.03(+0.12%)
Jun 07, 2002 25.84 26.37 25.80 26.36 229,921 +0.57(+2.20%)
Jun 06, 2002 26.21 26.21 25.73 25.79 226,428 -0.38(-1.43%)
Jun 05, 2002 26.00 26.27 25.98 26.17 99,015 -0.46(-1.73%)
May 31, 2002 26.67 26.90 26.52 26.63 109,645 -0.41(-1.51%)
May 28, 2002 27.82 27.82 27.04 27.04 165,834 -0.73(-2.63%)
May 27, 2002 27.80 28.02 27.70 27.77 86,714 +0.00(+0.00%)
May 24, 2002 27.80 28.02 27.70 27.77 86,714 +0.03(+0.12%)
May 23, 2002 27.71 27.88 27.39 27.74 165,379 +0.11(+0.41%)
May 22, 2002 27.99 28.37 27.41 27.62 146,700 -0.33(-1.18%)
May 21, 2002 28.18 28.64 27.95 27.95 87,473 -0.19(-0.68%)
May 20, 2002 28.82 28.82 28.10 28.14 107,063 -0.68(-2.35%)
May 17, 2002 28.78 28.97 28.63 28.82 139,106 +0.11(+0.37%)
May 16, 2002 28.63 28.84 28.58 28.72 156,875 +0.09(+0.30%)
May 15, 2002 28.78 29.11 28.54 28.63 178,895 -0.21(-0.73%)
May 14, 2002 28.18 28.91 28.12 28.84 193,777 +0.80(+2.84%)
May 13, 2002 27.62 28.06 27.62 28.04 99,926 +0.48(+1.74%)
May 10, 2002 28.05 28.05 27.44 27.56 151,407 -0.54(-1.92%)
May 09, 2002 28.08 28.33 27.93 28.10 125,135 +0.03(+0.12%)
May 08, 2002 27.38 28.11 27.38 28.07 119,820 +0.82(+3.02%)
May 07, 2002 27.83 27.92 27.25 27.25 165,986 -0.59(-2.11%)
May 06, 2002 28.22 28.48 27.56 27.83 219,139 -0.32(-1.12%)
May 03, 2002 28.64 28.66 28.05 28.15 190,740 -0.53(-1.84%)
May 02, 2002 28.94 29.11 28.65 28.68 123,161 -0.20(-0.71%)
May 01, 2002 27.49 28.97 27.49 28.88 321,191 +0.68(+2.43%)
Apr 30, 2002 28.55 28.55 28.15 28.20 249,359 -0.36(-1.25%)
Apr 29, 2002 28.79 28.80 28.50 28.55 181,173 -0.26(-0.89%)
Apr 26, 2002 28.78 28.99 28.76 28.81 203,345 +0.03(+0.09%)
Apr 25, 2002 28.93 28.93 28.50 28.78 120,731 -0.20(-0.68%)
Apr 24, 2002 28.93 29.20 28.93 28.98 112,834 +0.05(+0.18%)
Apr 23, 2002 28.87 29.18 28.80 28.93 99,166 +0.05(+0.16%)
Apr 22, 2002 29.47 29.48 28.88 28.88 183,754 -0.59(-1.99%)
Apr 19, 2002 29.14 29.47 29.14 29.47 146,548 +0.39(+1.34%)
Apr 18, 2002 29.11 29.16 28.84 29.08 128,628 +0.05(+0.16%)
Apr 17, 2002 29.28 29.34 28.60 29.03 210,482 -0.24(-0.83%)
Apr 16, 2002 29.27 29.55 29.05 29.28 135,614 -0.11(-0.36%)
Apr 15, 2002 29.29 29.63 29.14 29.38 170,239 +0.09(+0.31%)
Apr 12, 2002 28.91 29.37 28.91 29.29 130,298 +0.38(+1.32%)
Apr 11, 2002 29.30 29.30 28.71 28.91 192,411 -0.42(-1.44%)
Apr 10, 2002 28.94 29.48 28.94 29.33 265,609 +0.38(+1.32%)
Apr 09, 2002 28.96 28.97 28.84 28.95 186,792 -0.01(-0.05%)
Apr 08, 2002 29.01 29.01 28.57 28.96 158,089 +0.03(+0.11%)
Apr 05, 2002 28.64 29.29 28.64 28.93 349,134 +0.29(+1.01%)
Apr 04, 2002 28.20 28.64 28.16 28.64 231,288 +0.44(+1.56%)
Apr 03, 2002 28.49 28.62 28.18 28.20 212,608 -0.13(-0.44%)
Apr 02, 2002 28.51 28.63 28.02 28.32 337,592 -0.26(-0.90%)
Apr 01, 2002 27.92 28.64 27.64 28.58 167,201 +0.59(+2.09%)
Mar 29, 2002 27.81 28.03 27.79 27.99 268,950 +0.00(+0.00%)
Mar 28, 2002 27.81 28.03 27.79 27.99 268,950 +0.25(+0.90%)
Mar 27, 2002 27.76 27.82 27.54 27.74 145,333 +0.02(+0.07%)
Mar 26, 2002 27.72 27.85 27.69 27.72 112,834 +0.01(+0.05%)
Mar 25, 2002 27.66 27.99 27.66 27.71 130,906 +0.03(+0.12%)
Mar 22, 2002 27.59 27.79 27.22 27.68 214,127 +0.03(+0.10%)
Mar 21, 2002 27.68 27.75 27.49 27.65 92,333 -0.02(-0.07%)
Mar 20, 2002 27.92 27.93 27.66 27.67 94,914 -0.32(-1.13%)
Mar 19, 2002 27.85 28.14 27.85 27.99 229,617 +0.07(+0.24%)
Mar 18, 2002 27.64 27.99 27.54 27.92 485,963 +0.28(+1.00%)
Mar 15, 2002 27.62 27.76 27.46 27.64 250,422 +0.02(+0.07%)
Mar 14, 2002 27.66 27.67 27.58 27.62 200,156 -0.06(-0.21%)
Mar 13, 2002 27.65 27.83 27.48 27.68 174,187 +0.03(+0.10%)
Mar 12, 2002 27.62 27.79 27.28 27.66 211,242 +0.05(+0.17%)
Mar 11, 2002 27.56 27.79 27.29 27.61 158,545 +0.05(+0.19%)
Mar 08, 2002 27.49 27.65 27.33 27.56 159,608 +0.41(+1.53%)
Mar 07, 2002 27.14 27.32 27.00 27.14 371,002 -0.18(-0.67%)
Mar 06, 2002 27.25 27.42 27.18 27.33 177,376 +0.07(+0.27%)
Mar 05, 2002 26.87 27.53 26.60 27.25 276,239 +0.45(+1.70%)
Mar 04, 2002 26.60 26.81 26.46 26.80 412,005 +0.47(+1.78%)
Mar 01, 2002 26.01 26.33 26.01 26.33 246,170 +0.35(+1.34%)
Feb 28, 2002 25.78 26.17 25.77 25.98 208,812 +0.34(+1.31%)
Feb 27, 2002 25.81 26.17 25.29 25.65 487,026 -0.05(-0.18%)
Feb 26, 2002 25.67 25.88 25.60 25.69 226,276 +0.13(+0.49%)
Feb 25, 2002 25.25 25.78 25.23 25.57 321,798 +0.36(+1.41%)
Feb 22, 2002 24.50 25.21 24.50 25.21 233,717 +0.68(+2.79%)
Feb 21, 2002 24.48 24.67 24.34 24.53 333,644 +0.11(+0.43%)
Feb 20, 2002 24.10 24.50 24.03 24.42 138,347 +0.46(+1.92%)
Feb 19, 2002 24.04 24.13 23.90 23.96 119,668 -0.08(-0.33%)
Feb 18, 2002 24.10 24.10 23.78 24.04 143,511 +0.00(+0.00%)
Feb 15, 2002 24.10 24.10 23.78 24.04 143,511 -0.06(-0.25%)
Feb 14, 2002 24.23 24.23 23.90 24.10 136,221 -0.10(-0.41%)
Feb 13, 2002 23.84 24.44 23.84 24.20 106,000 +0.36(+1.49%)
Feb 12, 2002 24.14 24.14 23.66 23.84 143,662 -0.23(-0.96%)
Feb 11, 2002 23.63 24.36 23.63 24.07 217,012 +0.45(+1.89%)
Feb 08, 2002 23.39 23.67 23.27 23.63 113,593 +0.11(+0.45%)
Feb 07, 2002 23.11 23.63 23.11 23.52 124,528 +0.36(+1.54%)
Feb 06, 2002 22.79 23.26 22.77 23.17 163,860 +0.36(+1.59%)
Feb 05, 2002 22.84 22.88 22.59 22.80 136,221 -0.01(-0.06%)
Feb 04, 2002 22.98 22.98 22.36 22.82 169,479 -0.01(-0.03%)
Feb 01, 2002 23.07 23.11 22.71 22.82 183,451 -0.25(-1.08%)
Jan 31, 2002 23.08 23.20 22.85 23.07 104,178 +0.02(+0.09%)
Jan 30, 2002 23.10 23.13 22.49 23.05 105,697 -0.07(-0.28%)
Jan 29, 2002 22.98 23.32 22.72 23.12 196,511 +0.01(+0.03%)
Jan 28, 2002 22.98 23.12 22.92 23.11 246,930 +0.11(+0.46%)
Jan 25, 2002 22.92 23.05 22.86 23.01 67,427 +0.16(+0.72%)
Jan 24, 2002 23.05 23.20 22.68 22.84 175,706 -0.22(-0.94%)
Jan 23, 2002 23.38 23.38 22.92 23.06 396,819 -0.36(-1.55%)
Jan 22, 2002 23.19 23.61 23.17 23.42 140,321 +0.24(+1.05%)
Jan 21, 2002 23.82 23.82 22.88 23.18 205,015 +0.00(+0.00%)
Jan 18, 2002 23.82 23.82 22.88 23.18 205,015 -0.64(-2.68%)
Jan 17, 2002 23.52 23.83 23.42 23.82 197,422 +0.23(+0.98%)
Jan 16, 2002 24.14 24.14 23.59 23.59 68,186 -0.55(-2.26%)
Jan 15, 2002 23.96 24.26 23.77 24.13 130,298 +0.17(+0.71%)
Jan 14, 2002 23.22 23.96 23.22 23.96 180,565 +0.68(+2.91%)
Jan 11, 2002 23.64 23.64 23.21 23.28 77,298 -0.30(-1.28%)
Jan 10, 2002 23.51 23.63 23.34 23.59 83,373 +0.11(+0.48%)
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.