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 (%)
Feb 27, 2004 33.12 33.33 33.06 33.12 265,609 +0.07(+0.20%)
Feb 26, 2004 32.96 33.17 32.76 33.06 521,043 +0.07(+0.22%)
Feb 25, 2004 33.15 33.17 32.94 32.98 107,367 -0.19(-0.58%)
Feb 24, 2004 33.30 33.35 33.10 33.17 204,560 -0.09(-0.28%)
Feb 23, 2004 33.88 33.88 33.22 33.27 185,577 -0.55(-1.62%)
Feb 20, 2004 33.88 33.96 33.52 33.81 146,700 +0.06(+0.18%)
Feb 19, 2004 34.34 34.43 33.75 33.75 229,465 -0.65(-1.88%)
Feb 18, 2004 34.11 34.41 33.97 34.40 159,001 +0.24(+0.69%)
Feb 17, 2004 34.01 34.24 34.00 34.16 99,470 +0.18(+0.52%)
Feb 13, 2004 34.52 34.56 33.87 33.98 138,651 -0.53(-1.54%)
Feb 12, 2004 34.83 34.83 34.25 34.52 280,947 -0.32(-0.91%)
Feb 11, 2004 34.34 34.83 34.08 34.83 388,618 +0.42(+1.22%)
Feb 10, 2004 33.79 34.50 33.69 34.41 323,165 +0.67(+1.97%)
Feb 09, 2004 33.55 33.91 33.29 33.75 124,072 +0.25(+0.75%)
Feb 06, 2004 33.29 33.50 33.09 33.50 200,763 +0.25(+0.75%)
Feb 05, 2004 33.14 33.32 33.00 33.25 184,817 +0.08(+0.24%)
Feb 04, 2004 33.27 33.32 33.11 33.17 248,600 -0.10(-0.30%)
Feb 03, 2004 33.38 33.43 33.13 33.27 204,560 -0.18(-0.53%)
Feb 02, 2004 33.25 33.44 32.89 33.44 293,096 +0.25(+0.75%)
Jan 30, 2004 33.73 33.73 33.07 33.19 263,786 -0.54(-1.60%)
Jan 29, 2004 33.32 33.73 33.25 33.73 361,131 +0.47(+1.43%)
Jan 28, 2004 32.96 33.36 32.90 33.26 345,945 +0.37(+1.12%)
Jan 27, 2004 33.15 33.21 32.74 32.89 199,700 -0.22(-0.66%)
Jan 26, 2004 32.92 33.12 32.79 33.11 121,338 +0.18(+0.56%)
Jan 23, 2004 32.95 33.39 32.75 32.92 106,608 -0.07(-0.20%)
Jan 22, 2004 32.81 33.04 32.63 32.99 96,585 +0.24(+0.74%)
Jan 21, 2004 32.85 32.87 32.54 32.75 148,674 -0.03(-0.08%)
Jan 20, 2004 32.76 32.83 32.60 32.77 106,608 -0.05(-0.16%)
Jan 16, 2004 33.15 33.15 32.79 32.83 124,983 -0.24(-0.74%)
Jan 15, 2004 33.12 33.19 32.98 33.07 132,121 -0.13(-0.38%)
Jan 14, 2004 32.66 33.23 32.66 33.19 261,357 +0.54(+1.65%)
Jan 13, 2004 32.79 32.79 32.56 32.65 132,121 -0.18(-0.56%)
Jan 12, 2004 32.90 32.90 32.60 32.84 175,706 -0.13(-0.38%)
Jan 09, 2004 32.92 33.00 32.64 32.96 246,778 -0.01(-0.04%)
Jan 08, 2004 32.97 33.02 32.77 32.98 341,844 -0.06(-0.18%)
Jan 07, 2004 32.58 33.04 32.51 33.04 396,060 +0.41(+1.25%)
Jan 06, 2004 32.76 32.79 32.52 32.63 278,517 -0.13(-0.40%)
Jan 05, 2004 32.31 32.83 32.31 32.76 344,730 +0.51(+1.57%)
Jan 02, 2004 32.09 32.26 32.04 32.25 273,202 +0.11(+0.35%)
Dec 31, 2003 32.06 32.17 31.87 32.14 170,542 +0.09(+0.27%)
Dec 30, 2003 31.86 32.06 31.86 32.06 161,886 +0.04(+0.12%)
Dec 29, 2003 31.84 32.02 31.83 32.02 207,901 +0.18(+0.56%)
Dec 26, 2003 31.87 31.96 31.73 31.84 56,189 +0.02(+0.06%)
Dec 24, 2003 31.87 31.95 31.78 31.82 96,737 +0.01(+0.02%)
Dec 23, 2003 31.74 31.97 31.65 31.81 288,085 +0.24(+0.75%)
Dec 22, 2003 31.56 31.80 31.50 31.57 299,778 +0.08(+0.25%)
Dec 19, 2003 31.57 31.61 31.34 31.50 259,686 +0.04(+0.13%)
Dec 18, 2003 31.51 31.72 31.46 31.46 369,332 -0.05(-0.17%)
Dec 17, 2003 31.52 31.59 31.31 31.51 112,834 -0.07(-0.21%)
Dec 16, 2003 31.55 31.64 31.53 31.57 403,349 +0.05(+0.17%)
Dec 15, 2003 31.57 31.77 31.52 31.52 376,014 +0.04(+0.13%)
Dec 12, 2003 31.55 31.65 31.48 31.48 252,549 -0.05(-0.15%)
Dec 11, 2003 31.50 31.63 31.46 31.53 331,973 -0.01(-0.04%)
Dec 10, 2003 31.40 31.54 31.36 31.54 300,689 +0.13(+0.40%)
Dec 09, 2003 31.55 31.59 31.38 31.42 179,350 -0.16(-0.50%)
Dec 08, 2003 31.69 31.75 31.53 31.57 156,419 -0.03(-0.10%)
Dec 05, 2003 31.93 31.93 31.61 31.61 88,536 -0.34(-1.07%)
Dec 04, 2003 31.82 32.06 31.64 31.95 227,491 +0.18(+0.56%)
Dec 03, 2003 31.48 31.83 31.42 31.77 211,545 +0.30(+0.94%)
Dec 02, 2003 31.61 31.61 31.42 31.48 273,506 -0.24(-0.75%)
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.