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, 2003 30.62 30.65 30.27 30.40 350,045 -0.33(-1.07%)
Sep 29, 2003 30.33 30.81 30.22 30.73 217,468 +0.41(+1.37%)
Sep 26, 2003 30.69 30.71 30.19 30.32 288,692 -0.44(-1.43%)
Sep 25, 2003 30.52 30.84 30.52 30.76 442,530 +0.15(+0.49%)
Sep 24, 2003 31.35 31.35 30.61 30.61 445,719 -0.70(-2.25%)
Sep 23, 2003 31.26 31.44 31.23 31.31 247,385 +0.05(+0.17%)
Sep 22, 2003 31.51 31.51 31.16 31.26 123,161 -0.33(-1.04%)
Sep 19, 2003 31.61 31.61 31.38 31.59 156,419 -0.01(-0.04%)
Sep 18, 2003 31.50 31.64 31.50 31.60 185,880 +0.18(+0.59%)
Sep 17, 2003 31.44 31.54 31.33 31.42 460,298 -0.27(-0.85%)
Sep 16, 2003 31.41 31.70 31.31 31.69 301,600 +0.36(+1.13%)
Sep 15, 2003 31.40 31.51 31.23 31.33 222,935 -0.10(-0.31%)
Sep 12, 2003 31.42 31.45 31.18 31.43 318,002 -0.08(-0.25%)
Sep 11, 2003 31.54 31.74 31.36 31.51 470,169 +0.17(+0.55%)
Sep 10, 2003 31.08 31.35 30.99 31.34 495,682 +0.31(+1.00%)
Sep 09, 2003 30.95 31.05 30.88 31.03 391,656 -0.05(-0.17%)
Sep 08, 2003 30.94 31.09 30.83 31.08 144,574 +0.14(+0.47%)
Sep 05, 2003 30.85 30.95 30.74 30.94 212,305 -0.01(-0.02%)
Sep 04, 2003 31.26 31.38 30.84 30.94 262,420 -0.27(-0.86%)
Sep 03, 2003 30.99 31.24 30.86 31.21 369,939 +0.16(+0.53%)
Sep 02, 2003 31.29 31.40 30.92 31.05 352,019 -0.18(-0.57%)
Aug 29, 2003 30.92 31.30 30.78 31.23 104,330 +0.31(+1.00%)
Aug 28, 2003 30.82 30.92 30.49 30.92 172,516 +0.12(+0.38%)
Aug 27, 2003 30.92 30.92 30.49 30.80 155,963 -0.15(-0.49%)
Aug 26, 2003 31.11 31.14 30.78 30.95 268,950 -0.23(-0.74%)
Aug 25, 2003 31.28 31.35 31.09 31.18 170,239 -0.20(-0.65%)
Aug 22, 2003 31.62 31.79 31.28 31.38 210,179 -0.29(-0.91%)
Aug 21, 2003 31.45 31.80 31.33 31.67 181,780 +0.22(+0.71%)
Aug 20, 2003 31.38 31.61 31.31 31.45 165,531 -0.02(-0.06%)
Aug 19, 2003 31.28 31.48 31.15 31.47 257,408 +0.08(+0.25%)
Aug 18, 2003 30.88 31.39 30.87 31.39 254,067 +0.61(+1.97%)
Aug 15, 2003 30.94 30.94 30.62 30.78 65,149 -0.15(-0.49%)
Aug 14, 2003 30.66 30.99 30.50 30.94 200,915 +0.28(+0.90%)
Aug 13, 2003 30.45 30.66 30.40 30.66 253,612 +0.14(+0.45%)
Aug 12, 2003 30.36 30.52 30.28 30.52 205,319 +0.11(+0.35%)
Aug 11, 2003 30.26 30.56 30.17 30.42 169,175 +0.11(+0.35%)
Aug 08, 2003 30.29 30.35 30.19 30.31 234,477 +0.05(+0.17%)
Aug 07, 2003 30.29 30.35 30.09 30.26 316,939 -0.10(-0.33%)
Aug 06, 2003 30.16 30.59 30.05 30.36 284,744 +0.12(+0.39%)
Aug 05, 2003 29.96 30.34 29.73 30.24 449,971 +0.43(+1.44%)
Aug 04, 2003 29.93 29.93 29.25 29.81 219,139 -0.02(-0.07%)
Aug 01, 2003 30.00 30.06 29.64 29.83 237,666 -0.12(-0.40%)
Jul 31, 2003 30.01 30.36 29.86 29.95 252,549 -0.07(-0.24%)
Jul 30, 2003 30.32 30.32 29.96 30.02 227,491 -0.17(-0.57%)
Jul 29, 2003 30.32 30.40 29.99 30.19 320,432 -0.18(-0.61%)
Jul 28, 2003 30.55 30.55 30.17 30.38 268,798 -0.18(-0.58%)
Jul 25, 2003 30.52 30.59 30.26 30.55 216,101 +0.13(+0.43%)
Jul 24, 2003 30.56 30.69 30.29 30.42 285,655 -0.01(-0.02%)
Jul 23, 2003 30.82 30.82 30.20 30.43 324,228 -0.34(-1.09%)
Jul 22, 2003 30.65 30.82 30.36 30.76 331,062 +0.20(+0.65%)
Jul 21, 2003 30.65 30.66 30.42 30.57 285,351 -0.01(-0.04%)
Jul 18, 2003 30.42 30.69 30.42 30.58 286,110 +0.16(+0.52%)
Jul 17, 2003 30.41 30.45 30.20 30.42 401,071 -0.07(-0.22%)
Jul 16, 2003 30.44 30.58 30.28 30.49 276,391 +0.09(+0.30%)
Jul 15, 2003 30.45 30.65 30.31 30.40 367,509 +0.10(+0.33%)
Jul 14, 2003 30.45 30.61 30.27 30.30 296,741 +0.01(+0.02%)
Jul 11, 2003 30.29 30.47 30.13 30.29 229,465 +0.01(+0.04%)
Jul 10, 2003 30.50 30.50 29.97 30.28 396,060 -0.23(-0.76%)
Jul 09, 2003 30.52 30.79 30.29 30.51 549,290 -0.44(-1.43%)
Jul 08, 2003 30.00 30.95 29.93 30.95 533,648 +0.88(+2.93%)
Jul 07, 2003 29.66 30.20 29.64 30.07 282,466 +0.43(+1.47%)
Jul 03, 2003 29.80 29.93 29.61 29.63 333,947 -0.23(-0.77%)
Jul 02, 2003 29.49 29.87 29.30 29.86 514,817 +0.38(+1.27%)
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.