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, 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%)
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.