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 (%)
Feb 27, 2004 50.30 50.62 50.20 50.30 174,900 +0.10(+0.20%)
Feb 26, 2004 50.05 50.38 49.75 50.20 343,100 +0.11(+0.22%)
Feb 25, 2004 50.35 50.38 50.02 50.09 70,700 -0.29(-0.58%)
Feb 24, 2004 50.57 50.65 50.27 50.38 134,700 -0.14(-0.28%)
Feb 23, 2004 51.45 51.45 50.45 50.52 122,200 -0.83(-1.62%)
Feb 20, 2004 51.45 51.57 50.91 51.35 96,600 +0.09(+0.18%)
Feb 19, 2004 52.15 52.29 51.25 51.26 151,100 -0.98(-1.88%)
Feb 18, 2004 51.80 52.25 51.59 52.24 104,700 +0.36(+0.69%)
Feb 17, 2004 51.65 52.00 51.64 51.88 65,500 +0.27(+0.52%)
Feb 13, 2004 52.42 52.48 51.43 51.61 91,300 -0.81(-1.55%)
Feb 12, 2004 52.90 52.90 52.01 52.42 185,000 -0.48(-0.91%)
Feb 11, 2004 52.15 52.90 51.75 52.90 255,900 +0.64(+1.22%)
Feb 10, 2004 51.32 52.40 51.16 52.26 212,800 +1.01(+1.97%)
Feb 09, 2004 50.95 51.49 50.56 51.25 81,700 +0.38(+0.75%)
Feb 06, 2004 50.55 50.88 50.25 50.87 132,200 +0.38(+0.75%)
Feb 05, 2004 50.33 50.60 50.12 50.49 121,700 +0.12(+0.24%)
Feb 04, 2004 50.53 50.60 50.28 50.37 163,700 -0.15(-0.30%)
Feb 03, 2004 50.69 50.77 50.31 50.52 134,700 -0.27(-0.53%)
Feb 02, 2004 50.50 50.79 49.95 50.79 193,000 +0.38(+0.75%)
Jan 30, 2004 51.23 51.23 50.22 50.41 173,700 -0.82(-1.60%)
Jan 29, 2004 50.60 51.23 50.49 51.23 237,800 +0.72(+1.43%)
Jan 28, 2004 50.05 50.66 49.97 50.51 227,800 +0.56(+1.12%)
Jan 27, 2004 50.35 50.43 49.72 49.95 131,500 -0.33(-0.66%)
Jan 26, 2004 50.00 50.30 49.79 50.28 79,900 +0.28(+0.56%)
Jan 23, 2004 50.04 50.70 49.74 50.00 70,200 -0.10(-0.20%)
Jan 22, 2004 49.83 50.17 49.55 50.10 63,600 +0.37(+0.74%)
Jan 21, 2004 49.88 49.92 49.41 49.73 97,900 -0.04(-0.08%)
Jan 20, 2004 49.75 49.86 49.50 49.77 70,200 -0.08(-0.16%)
Jan 16, 2004 50.35 50.35 49.79 49.85 82,300 -0.37(-0.74%)
Jan 15, 2004 50.30 50.40 50.08 50.22 87,000 -0.19(-0.38%)
Jan 14, 2004 49.60 50.46 49.60 50.41 172,100 +0.82(+1.65%)
Jan 13, 2004 49.80 49.80 49.45 49.59 87,000 -0.28(-0.56%)
Jan 12, 2004 49.96 49.96 49.50 49.87 115,700 -0.19(-0.38%)
Jan 09, 2004 50.00 50.11 49.57 50.06 162,500 -0.02(-0.04%)
Jan 08, 2004 50.07 50.14 49.77 50.08 225,100 -0.09(-0.18%)
Jan 07, 2004 49.48 50.17 49.37 50.17 260,800 +0.62(+1.25%)
Jan 06, 2004 49.75 49.80 49.38 49.55 183,400 -0.20(-0.40%)
Jan 05, 2004 49.06 49.86 49.06 49.75 227,000 +0.77(+1.57%)
Jan 02, 2004 48.74 48.99 48.66 48.98 179,900 +0.17(+0.35%)
Dec 31, 2003 48.68 48.85 48.40 48.81 112,300 +0.13(+0.27%)
Dec 30, 2003 48.38 48.68 48.38 48.68 106,600 +0.06(+0.12%)
Dec 29, 2003 48.35 48.62 48.34 48.62 136,900 +0.27(+0.56%)
Dec 26, 2003 48.40 48.53 48.19 48.35 37,000 +0.03(+0.06%)
Dec 24, 2003 48.40 48.52 48.26 48.32 63,700 +0.01(+0.02%)
Dec 23, 2003 48.20 48.55 48.07 48.31 189,700 +0.36(+0.75%)
Dec 22, 2003 47.93 48.29 47.83 47.95 197,400 +0.12(+0.25%)
Dec 19, 2003 47.95 48.00 47.60 47.83 171,000 +0.06(+0.13%)
Dec 18, 2003 47.85 48.17 47.77 47.77 243,200 -0.08(-0.17%)
Dec 17, 2003 47.87 47.97 47.55 47.85 74,300 -0.10(-0.21%)
Dec 16, 2003 47.91 48.05 47.88 47.95 265,600 +0.08(+0.17%)
Dec 15, 2003 47.95 48.25 47.87 47.87 247,600 +0.06(+0.13%)
Dec 12, 2003 47.91 48.07 47.80 47.81 166,300 -0.07(-0.15%)
Dec 11, 2003 47.84 48.03 47.77 47.88 218,600 -0.02(-0.04%)
Dec 10, 2003 47.68 47.90 47.62 47.90 198,000 +0.19(+0.40%)
Dec 09, 2003 47.91 47.97 47.65 47.71 118,100 -0.24(-0.50%)
Dec 08, 2003 48.12 48.21 47.89 47.95 103,000 -0.05(-0.10%)
Dec 05, 2003 48.49 48.49 48.00 48.00 58,300 -0.52(-1.07%)
Dec 04, 2003 48.32 48.68 48.05 48.52 149,800 +0.27(+0.56%)
Dec 03, 2003 47.81 48.34 47.72 48.25 139,300 +0.45(+0.94%)
Dec 02, 2003 48.01 48.01 47.72 47.80 180,100 -0.36(-0.75%)
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.