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 54.35 54.55 54.10 54.20 47,200 -0.11(-0.20%)
Dec 30, 2004 54.18 54.41 53.90 54.31 85,400 +0.13(+0.24%)
Dec 29, 2004 54.15 54.30 54.07 54.18 60,800 -0.05(-0.09%)
Dec 28, 2004 54.02 54.25 53.93 54.23 80,700 +0.22(+0.41%)
Dec 27, 2004 54.05 54.15 53.79 54.01 114,900 -0.03(-0.06%)
Dec 23, 2004 54.33 54.35 53.90 54.04 60,800 -0.29(-0.53%)
Dec 22, 2004 54.00 54.57 54.00 54.33 86,100 +0.38(+0.70%)
Dec 21, 2004 53.40 54.19 53.40 53.95 106,500 +0.56(+1.05%)
Dec 20, 2004 53.45 53.58 53.26 53.39 119,600 +0.04(+0.07%)
Dec 17, 2004 52.90 53.66 52.86 53.35 231,400 +0.18(+0.34%)
Dec 16, 2004 53.75 53.80 53.08 53.17 164,100 -0.63(-1.17%)
Dec 15, 2004 53.85 53.98 53.65 53.80 181,200 -0.20(-0.37%)
Dec 14, 2004 54.25 54.25 53.75 54.00 163,700 -0.19(-0.35%)
Dec 13, 2004 54.04 54.28 53.66 54.19 154,000 +0.25(+0.46%)
Dec 10, 2004 53.42 54.05 53.27 53.94 168,900 +0.46(+0.86%)
Dec 09, 2004 53.16 53.50 52.81 53.48 243,500 +0.33(+0.62%)
Dec 08, 2004 53.10 53.54 52.86 53.15 234,700 +0.13(+0.25%)
Dec 07, 2004 52.60 53.08 52.56 53.02 218,500 +0.32(+0.61%)
Dec 06, 2004 52.32 52.73 52.20 52.70 177,600 +0.38(+0.73%)
Dec 03, 2004 52.95 52.95 52.32 52.32 227,900 -0.78(-1.47%)
Dec 02, 2004 53.27 53.27 52.92 53.10 88,800 -0.18(-0.34%)
Dec 01, 2004 52.62 53.29 52.62 53.28 185,500 +0.56(+1.06%)
Nov 30, 2004 52.65 52.79 52.31 52.72 136,500 +0.00(+0.00%)
Nov 29, 2004 53.10 53.12 52.32 52.72 126,400 -0.40(-0.75%)
Nov 26, 2004 53.30 53.35 52.96 53.12 55,200 -0.23(-0.43%)
Nov 24, 2004 53.25 53.52 53.24 53.35 93,400 +0.06(+0.11%)
Nov 23, 2004 52.69 53.31 52.45 53.29 137,800 +0.65(+1.23%)
Nov 22, 2004 52.88 52.88 52.18 52.64 154,700 -0.14(-0.27%)
Nov 19, 2004 53.03 53.30 52.77 52.78 123,300 -0.35(-0.66%)
Nov 18, 2004 52.62 53.14 52.62 53.13 147,600 +0.61(+1.16%)
Nov 17, 2004 52.65 52.91 52.36 52.52 123,500 -0.02(-0.04%)
Nov 16, 2004 52.62 52.82 52.35 52.54 172,800 -0.08(-0.15%)
Nov 15, 2004 52.38 52.65 52.11 52.62 125,500 +0.24(+0.46%)
Nov 12, 2004 52.30 52.38 51.83 52.38 91,900 -0.01(-0.02%)
Nov 11, 2004 52.25 52.50 51.77 52.39 114,400 +0.31(+0.60%)
Nov 10, 2004 52.05 52.43 51.95 52.08 128,400 +0.09(+0.17%)
Nov 09, 2004 52.04 52.20 51.75 51.99 138,300 +0.05(+0.10%)
Nov 08, 2004 52.15 52.15 51.85 51.94 215,900 -0.09(-0.17%)
Nov 05, 2004 51.50 52.18 51.50 52.03 304,500 +0.68(+1.32%)
Nov 04, 2004 50.15 51.35 48.30 51.35 621,400 +1.30(+2.60%)
Nov 03, 2004 50.00 50.11 49.00 50.05 289,800 +0.55(+1.11%)
Nov 02, 2004 49.10 50.14 49.00 49.50 531,700 +0.46(+0.94%)
Nov 01, 2004 49.00 49.20 48.56 49.04 297,700 +0.04(+0.08%)
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%)
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.