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 (%)
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%)
Oct 01, 2004 33.89 34.36 33.89 34.28 267,735 +0.45(+1.32%)
Sep 30, 2004 33.63 33.85 33.52 33.83 231,743 +0.21(+0.63%)
Sep 29, 2004 33.91 33.92 33.56 33.62 403,805 -0.42(-1.24%)
Sep 28, 2004 34.08 34.23 33.91 34.04 217,772 +0.00(+0.00%)
Sep 27, 2004 34.08 34.31 34.04 34.04 317,394 +0.05(+0.16%)
Sep 24, 2004 33.88 34.05 33.82 33.99 356,575 +0.11(+0.33%)
Sep 23, 2004 34.15 34.15 33.84 33.88 283,073 -0.27(-0.79%)
Sep 22, 2004 34.15 34.29 34.03 34.15 319,368 -0.10(-0.29%)
Sep 21, 2004 34.24 34.33 34.16 34.25 284,136 -0.02(-0.06%)
Sep 20, 2004 34.50 34.57 34.21 34.27 255,130 -0.24(-0.69%)
Sep 17, 2004 34.47 34.64 34.39 34.50 193,777 +0.13(+0.38%)
Sep 16, 2004 34.07 34.55 34.04 34.37 287,781 +0.36(+1.06%)
Sep 15, 2004 33.62 34.07 33.62 34.01 284,288 +0.43(+1.29%)
Sep 14, 2004 33.65 33.69 33.56 33.58 398,034 +0.01(+0.04%)
Sep 13, 2004 33.96 33.96 33.50 33.56 305,397 -0.46(-1.35%)
Sep 10, 2004 34.11 34.11 33.95 34.02 232,047 -0.09(-0.25%)
Sep 09, 2004 33.75 34.21 33.75 34.11 305,549 +0.34(+0.99%)
Sep 08, 2004 33.52 33.80 33.39 33.77 485,203 +0.28(+0.85%)
Sep 07, 2004 33.32 33.63 33.32 33.49 146,396 +0.22(+0.67%)
Sep 03, 2004 33.18 33.52 33.18 33.27 143,359 +0.09(+0.28%)
Sep 02, 2004 32.89 33.22 32.69 33.17 106,456 +0.35(+1.06%)
Sep 01, 2004 32.95 33.02 32.76 32.83 203,497 -0.15(-0.46%)
Aug 31, 2004 32.71 32.99 32.71 32.98 158,241 +0.29(+0.89%)
Aug 30, 2004 32.93 32.93 32.68 32.69 163,101 -0.24(-0.74%)
Aug 27, 2004 32.87 32.98 32.76 32.93 128,476 -0.04(-0.12%)
Aug 26, 2004 32.90 33.06 32.85 32.97 102,659 +0.00(+0.00%)
Aug 25, 2004 32.99 32.99 32.66 32.97 210,330 +0.08(+0.24%)
Aug 24, 2004 32.98 33.09 32.84 32.89 242,677 -0.04(-0.12%)
Aug 23, 2004 33.32 33.32 32.90 32.93 191,955 -0.42(-1.26%)
Aug 20, 2004 32.96 33.43 32.81 33.35 282,162 +0.43(+1.30%)
Aug 19, 2004 33.12 33.13 32.77 32.92 372,673 -0.20(-0.60%)
Aug 18, 2004 32.89 33.12 32.73 33.12 255,890 +0.24(+0.72%)
Aug 17, 2004 32.75 33.01 32.73 32.88 267,735 +0.13(+0.38%)
Aug 16, 2004 32.50 32.86 32.50 32.76 354,601 +0.29(+0.89%)
Aug 13, 2004 32.71 32.71 32.43 32.47 283,984 -0.19(-0.58%)
Aug 12, 2004 33.00 33.03 32.61 32.66 258,775 -0.34(-1.02%)
Aug 11, 2004 32.96 33.26 32.86 33.00 203,800 -0.01(-0.02%)
Aug 10, 2004 32.87 33.05 32.76 33.00 245,563 +0.07(+0.20%)
Aug 09, 2004 33.19 33.29 32.89 32.94 211,242 -0.25(-0.75%)
Aug 06, 2004 33.75 33.77 33.12 33.19 297,804 -0.66(-1.95%)
Aug 05, 2004 34.37 34.39 33.81 33.85 276,543 -0.47(-1.38%)
Aug 04, 2004 34.80 34.81 34.25 34.32 202,434 -0.54(-1.55%)
Aug 03, 2004 34.90 34.98 34.44 34.86 284,744 -0.36(-1.01%)
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.