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 51.06 51.07 48.24 49.00 1,440,300 -2.06(-4.03%)
Oct 28, 2004 51.20 51.24 50.82 51.06 190,100 -0.09(-0.18%)
Oct 27, 2004 50.37 51.25 49.71 51.15 360,800 +0.78(+1.55%)
Oct 26, 2004 50.12 50.37 49.82 50.37 200,800 +0.31(+0.62%)
Oct 25, 2004 49.93 50.17 49.47 50.06 189,300 +0.03(+0.06%)
Oct 22, 2004 50.73 50.75 49.85 50.03 209,200 -0.65(-1.28%)
Oct 21, 2004 50.33 50.69 49.95 50.68 132,400 +0.32(+0.64%)
Oct 20, 2004 50.62 50.62 50.02 50.36 256,400 -0.31(-0.61%)
Oct 19, 2004 51.40 51.40 50.29 50.67 440,800 -1.37(-2.63%)
Oct 18, 2004 52.00 52.37 51.68 52.04 157,800 -0.01(-0.02%)
Oct 15, 2004 51.72 52.28 51.54 52.05 173,600 +0.45(+0.87%)
Oct 14, 2004 52.15 52.20 51.44 51.60 198,700 -0.56(-1.07%)
Oct 13, 2004 51.93 52.17 51.66 52.16 284,400 +0.33(+0.64%)
Oct 12, 2004 51.64 52.00 51.23 51.83 186,400 +0.18(+0.35%)
Oct 11, 2004 50.99 51.66 50.90 51.65 293,500 +0.65(+1.27%)
Oct 08, 2004 51.50 51.50 50.96 51.00 230,100 -0.39(-0.76%)
Oct 07, 2004 51.90 51.95 51.38 51.39 282,600 -0.37(-0.71%)
Oct 06, 2004 51.70 51.82 51.49 51.76 142,700 +0.01(+0.02%)
Oct 05, 2004 51.80 51.84 51.60 51.75 170,100 -0.07(-0.14%)
Oct 04, 2004 52.05 52.40 51.79 51.82 139,500 -0.24(-0.46%)
Oct 01, 2004 51.47 52.18 51.47 52.06 176,300 +0.68(+1.32%)
Sep 30, 2004 51.07 51.40 50.91 51.38 152,600 +0.32(+0.63%)
Sep 29, 2004 51.50 51.51 50.96 51.06 265,900 -0.64(-1.24%)
Sep 28, 2004 51.75 51.99 51.50 51.70 143,400 +0.00(+0.00%)
Sep 27, 2004 51.75 52.11 51.70 51.70 209,000 +0.08(+0.15%)
Sep 24, 2004 51.45 51.71 51.36 51.62 234,800 +0.17(+0.33%)
Sep 23, 2004 51.86 51.86 51.39 51.45 186,400 -0.41(-0.79%)
Sep 22, 2004 51.86 52.08 51.68 51.86 210,300 -0.15(-0.29%)
Sep 21, 2004 52.00 52.14 51.88 52.01 187,100 -0.03(-0.06%)
Sep 20, 2004 52.40 52.50 51.95 52.04 168,000 -0.36(-0.69%)
Sep 17, 2004 52.35 52.60 52.22 52.40 127,600 +0.20(+0.38%)
Sep 16, 2004 51.74 52.47 51.69 52.20 189,500 +0.55(+1.06%)
Sep 15, 2004 51.05 51.74 51.05 51.65 187,200 +0.66(+1.29%)
Sep 14, 2004 51.10 51.17 50.97 50.99 262,100 +0.02(+0.04%)
Sep 13, 2004 51.58 51.58 50.87 50.97 201,100 -0.70(-1.35%)
Sep 10, 2004 51.80 51.80 51.55 51.67 152,800 -0.13(-0.25%)
Sep 09, 2004 51.25 51.96 51.25 51.80 201,200 +0.51(+0.99%)
Sep 08, 2004 50.90 51.33 50.70 51.29 319,500 +0.43(+0.85%)
Sep 07, 2004 50.60 51.07 50.60 50.86 96,400 +0.34(+0.67%)
Sep 03, 2004 50.39 50.90 50.39 50.52 94,400 +0.14(+0.28%)
Sep 02, 2004 49.95 50.45 49.65 50.38 70,100 +0.53(+1.06%)
Sep 01, 2004 50.04 50.15 49.75 49.85 134,000 -0.23(-0.46%)
Aug 31, 2004 49.67 50.10 49.67 50.08 104,200 +0.44(+0.89%)
Aug 30, 2004 50.01 50.01 49.63 49.64 107,400 -0.37(-0.74%)
Aug 27, 2004 49.92 50.08 49.75 50.01 84,600 -0.06(-0.12%)
Aug 26, 2004 49.97 50.20 49.89 50.07 67,600 +0.00(+0.00%)
Aug 25, 2004 50.10 50.10 49.60 50.07 138,500 +0.12(+0.24%)
Aug 24, 2004 50.08 50.25 49.87 49.95 159,800 -0.06(-0.12%)
Aug 23, 2004 50.60 50.60 49.97 50.01 126,400 -0.64(-1.26%)
Aug 20, 2004 50.05 50.77 49.83 50.65 185,800 +0.65(+1.30%)
Aug 19, 2004 50.30 50.31 49.77 50.00 245,400 -0.30(-0.60%)
Aug 18, 2004 49.95 50.30 49.70 50.30 168,500 +0.36(+0.72%)
Aug 17, 2004 49.73 50.13 49.70 49.94 176,300 +0.19(+0.38%)
Aug 16, 2004 49.35 49.90 49.35 49.75 233,500 +0.44(+0.89%)
Aug 13, 2004 49.67 49.68 49.25 49.31 187,000 -0.29(-0.58%)
Aug 12, 2004 50.11 50.16 49.53 49.60 170,400 -0.51(-1.02%)
Aug 11, 2004 50.05 50.51 49.90 50.11 134,200 -0.01(-0.02%)
Aug 10, 2004 49.92 50.19 49.75 50.12 161,700 +0.10(+0.20%)
Aug 09, 2004 50.40 50.56 49.95 50.02 139,100 -0.38(-0.75%)
Aug 06, 2004 51.25 51.29 50.29 50.40 196,100 -1.00(-1.95%)
Aug 05, 2004 52.20 52.23 51.35 51.40 182,100 -0.72(-1.38%)
Aug 04, 2004 52.85 52.86 52.01 52.12 133,300 -0.82(-1.55%)
Aug 03, 2004 53.00 53.12 52.30 52.94 187,500 -0.54(-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.