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 (%)
Dec 31, 2004 35.79 35.92 35.62 35.69 71,679 -0.07(-0.20%)
Dec 30, 2004 35.68 35.83 35.49 35.76 129,691 +0.09(+0.24%)
Dec 29, 2004 35.66 35.76 35.60 35.68 92,333 -0.03(-0.09%)
Dec 28, 2004 35.57 35.72 35.51 35.71 122,553 +0.14(+0.41%)
Dec 27, 2004 35.59 35.66 35.42 35.56 174,491 -0.02(-0.06%)
Dec 23, 2004 35.78 35.79 35.49 35.58 92,333 -0.19(-0.53%)
Dec 22, 2004 35.56 35.93 35.56 35.78 130,754 +0.25(+0.70%)
Dec 21, 2004 35.16 35.68 35.16 35.53 161,734 +0.37(+1.05%)
Dec 20, 2004 35.20 35.28 35.07 35.16 181,628 +0.03(+0.08%)
Dec 17, 2004 34.83 35.33 34.81 35.13 351,412 +0.12(+0.34%)
Dec 16, 2004 35.39 35.43 34.95 35.01 249,208 -0.41(-1.17%)
Dec 15, 2004 35.46 35.55 35.33 35.43 275,176 -0.13(-0.37%)
Dec 14, 2004 35.72 35.72 35.39 35.56 248,600 -0.13(-0.35%)
Dec 13, 2004 35.58 35.74 35.33 35.68 233,869 +0.16(+0.46%)
Dec 10, 2004 35.18 35.59 35.08 35.52 256,497 +0.30(+0.86%)
Dec 09, 2004 35.01 35.23 34.77 35.22 369,787 +0.22(+0.62%)
Dec 08, 2004 34.97 35.26 34.81 35.00 356,423 +0.09(+0.25%)
Dec 07, 2004 34.64 34.95 34.61 34.91 331,821 +0.21(+0.61%)
Dec 06, 2004 34.45 34.72 34.37 34.70 269,709 +0.25(+0.73%)
Dec 03, 2004 34.87 34.87 34.45 34.45 346,096 -0.51(-1.47%)
Dec 02, 2004 35.08 35.08 34.85 34.97 134,854 -0.12(-0.34%)
Dec 01, 2004 34.65 35.09 34.65 35.08 281,706 +0.37(+1.06%)
Nov 30, 2004 34.67 34.76 34.45 34.72 207,293 +0.00(+0.00%)
Nov 29, 2004 34.97 34.98 34.45 34.72 191,955 -0.26(-0.75%)
Nov 26, 2004 35.10 35.13 34.87 34.98 83,828 -0.15(-0.43%)
Nov 24, 2004 35.06 35.24 35.06 35.13 141,840 +0.04(+0.11%)
Nov 23, 2004 34.70 35.10 34.54 35.09 209,267 +0.43(+1.23%)
Nov 22, 2004 34.82 34.82 34.36 34.66 234,932 -0.09(-0.27%)
Nov 19, 2004 34.92 35.10 34.75 34.75 187,247 -0.23(-0.66%)
Nov 18, 2004 34.65 34.99 34.65 34.99 224,150 +0.40(+1.16%)
Nov 17, 2004 34.67 34.84 34.48 34.58 187,551 -0.01(-0.04%)
Nov 16, 2004 34.65 34.78 34.47 34.60 262,420 -0.05(-0.15%)
Nov 15, 2004 34.49 34.67 34.31 34.65 190,588 +0.16(+0.46%)
Nov 12, 2004 34.44 34.49 34.13 34.49 139,562 -0.01(-0.02%)
Nov 11, 2004 34.41 34.57 34.09 34.50 173,731 +0.20(+0.60%)
Nov 10, 2004 34.27 34.52 34.21 34.29 194,992 +0.06(+0.17%)
Nov 09, 2004 34.27 34.37 34.08 34.23 210,027 +0.03(+0.10%)
Nov 08, 2004 34.34 34.34 34.14 34.20 327,873 -0.06(-0.17%)
Nov 05, 2004 33.91 34.36 33.91 34.26 462,424 +0.45(+1.32%)
Nov 04, 2004 33.02 33.81 31.80 33.81 943,679 +0.86(+2.60%)
Nov 03, 2004 32.92 33.00 32.27 32.96 440,100 +0.36(+1.11%)
Nov 02, 2004 32.33 33.02 32.27 32.60 807,458 +0.30(+0.94%)
Nov 01, 2004 32.27 32.40 31.98 32.29 452,097 +0.03(+0.08%)
Oct 29, 2004 33.62 33.63 31.77 32.27 2,187,290 -1.36(-4.03%)
Oct 28, 2004 33.71 33.74 33.46 33.62 288,692 -0.06(-0.18%)
Oct 27, 2004 33.17 33.75 32.73 33.68 547,923 +0.51(+1.55%)
Oct 26, 2004 33.00 33.17 32.81 33.17 304,941 +0.20(+0.62%)
Oct 25, 2004 32.88 33.04 32.58 32.96 287,477 +0.02(+0.06%)
Oct 22, 2004 33.41 33.42 32.83 32.94 317,698 -0.43(-1.28%)
Oct 21, 2004 33.14 33.38 32.89 33.37 201,067 +0.21(+0.64%)
Oct 20, 2004 33.33 33.33 32.94 33.16 389,378 -0.20(-0.61%)
Oct 19, 2004 33.85 33.85 33.12 33.37 669,414 -0.90(-2.63%)
Oct 18, 2004 34.24 34.48 34.03 34.27 239,640 -0.01(-0.02%)
Oct 15, 2004 34.06 34.43 33.94 34.27 263,635 +0.30(+0.87%)
Oct 14, 2004 34.34 34.37 33.87 33.98 301,752 -0.37(-1.07%)
Oct 13, 2004 34.20 34.35 34.02 34.35 431,899 +0.22(+0.64%)
Oct 12, 2004 34.00 34.24 33.73 34.13 283,073 +0.12(+0.35%)
Oct 11, 2004 33.58 34.02 33.52 34.01 445,719 +0.43(+1.27%)
Oct 08, 2004 33.91 33.91 33.56 33.58 349,437 -0.26(-0.76%)
Oct 07, 2004 34.18 34.21 33.83 33.84 429,166 -0.24(-0.71%)
Oct 06, 2004 34.04 34.12 33.91 34.08 216,709 +0.01(+0.02%)
Oct 05, 2004 34.11 34.14 33.98 34.08 258,319 -0.05(-0.13%)
Oct 04, 2004 34.27 34.50 34.10 34.12 211,849 -0.16(-0.46%)
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.