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 (%)
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%)
Mar 01, 2002 26.01 26.33 26.01 26.33 246,170 +0.35(+1.34%)
Feb 28, 2002 25.78 26.17 25.77 25.98 208,812 +0.34(+1.31%)
Feb 27, 2002 25.81 26.17 25.29 25.65 487,026 -0.05(-0.18%)
Feb 26, 2002 25.67 25.88 25.60 25.69 226,276 +0.13(+0.49%)
Feb 25, 2002 25.25 25.78 25.23 25.57 321,798 +0.36(+1.41%)
Feb 22, 2002 24.50 25.21 24.50 25.21 233,717 +0.68(+2.79%)
Feb 21, 2002 24.48 24.67 24.34 24.53 333,644 +0.11(+0.43%)
Feb 20, 2002 24.10 24.50 24.03 24.42 138,347 +0.46(+1.92%)
Feb 19, 2002 24.04 24.13 23.90 23.96 119,668 -0.08(-0.33%)
Feb 18, 2002 24.10 24.10 23.78 24.04 143,511 +0.00(+0.00%)
Feb 15, 2002 24.10 24.10 23.78 24.04 143,511 -0.06(-0.25%)
Feb 14, 2002 24.23 24.23 23.90 24.10 136,221 -0.10(-0.41%)
Feb 13, 2002 23.84 24.44 23.84 24.20 106,000 +0.36(+1.49%)
Feb 12, 2002 24.14 24.14 23.66 23.84 143,662 -0.23(-0.96%)
Feb 11, 2002 23.63 24.36 23.63 24.07 217,012 +0.45(+1.89%)
Feb 08, 2002 23.39 23.67 23.27 23.63 113,593 +0.11(+0.45%)
Feb 07, 2002 23.11 23.63 23.11 23.52 124,528 +0.36(+1.54%)
Feb 06, 2002 22.79 23.26 22.77 23.17 163,860 +0.36(+1.59%)
Feb 05, 2002 22.84 22.88 22.59 22.80 136,221 -0.01(-0.06%)
Feb 04, 2002 22.98 22.98 22.36 22.82 169,479 -0.01(-0.03%)
Feb 01, 2002 23.07 23.11 22.71 22.82 183,451 -0.25(-1.08%)
Jan 31, 2002 23.08 23.20 22.85 23.07 104,178 +0.02(+0.09%)
Jan 30, 2002 23.10 23.13 22.49 23.05 105,697 -0.07(-0.28%)
Jan 29, 2002 22.98 23.32 22.72 23.12 196,511 +0.01(+0.03%)
Jan 28, 2002 22.98 23.12 22.92 23.11 246,930 +0.11(+0.46%)
Jan 25, 2002 22.92 23.05 22.86 23.01 67,427 +0.16(+0.72%)
Jan 24, 2002 23.05 23.20 22.68 22.84 175,706 -0.22(-0.94%)
Jan 23, 2002 23.38 23.38 22.92 23.06 396,819 -0.36(-1.55%)
Jan 22, 2002 23.19 23.61 23.17 23.42 140,321 +0.24(+1.05%)
Jan 21, 2002 23.82 23.82 22.88 23.18 205,015 +0.00(+0.00%)
Jan 18, 2002 23.82 23.82 22.88 23.18 205,015 -0.64(-2.68%)
Jan 17, 2002 23.52 23.83 23.42 23.82 197,422 +0.23(+0.98%)
Jan 16, 2002 24.14 24.14 23.59 23.59 68,186 -0.55(-2.26%)
Jan 15, 2002 23.96 24.26 23.77 24.13 130,298 +0.17(+0.71%)
Jan 14, 2002 23.22 23.96 23.22 23.96 180,565 +0.68(+2.91%)
Jan 11, 2002 23.64 23.64 23.21 23.28 77,298 -0.30(-1.28%)
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.