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 (%)
Apr 30, 2003 28.05 28.60 27.79 28.46 688,397 +0.41(+1.46%)
Apr 29, 2003 27.46 28.09 27.14 28.05 755,976 +0.72(+2.65%)
Apr 28, 2003 26.77 27.46 26.77 27.33 263,331 +0.59(+2.19%)
Apr 25, 2003 26.83 26.89 26.67 26.74 225,061 -0.20(-0.76%)
Apr 24, 2003 27.03 27.06 26.69 26.95 131,969 -0.23(-0.85%)
Apr 23, 2003 27.10 27.22 26.96 27.18 151,559 +0.07(+0.27%)
Apr 22, 2003 26.52 27.10 26.35 27.10 166,746 +0.58(+2.18%)
Apr 21, 2003 26.60 26.68 26.38 26.52 152,774 -0.11(-0.42%)
Apr 17, 2003 26.22 26.64 26.22 26.64 189,677 +0.45(+1.74%)
Apr 16, 2003 26.70 26.75 26.13 26.18 241,462 -0.49(-1.83%)
Apr 15, 2003 26.54 26.82 26.45 26.67 380,721 +0.07(+0.25%)
Apr 14, 2003 25.91 26.60 25.91 26.60 144,270 +0.70(+2.72%)
Apr 11, 2003 25.94 26.30 25.78 25.90 149,737 +0.05(+0.20%)
Apr 10, 2003 25.55 25.90 25.41 25.85 181,780 +0.35(+1.37%)
Apr 09, 2003 25.94 26.23 25.48 25.50 297,500 -0.43(-1.68%)
Apr 08, 2003 26.03 26.24 25.93 25.93 212,153 -0.16(-0.61%)
Apr 07, 2003 26.11 26.60 26.08 26.09 457,261 +0.27(+1.05%)
Apr 04, 2003 25.81 25.96 25.58 25.82 254,826 +0.06(+0.23%)
Apr 03, 2003 25.98 26.01 25.67 25.76 233,262 -0.16(-0.61%)
Apr 02, 2003 25.52 26.03 25.51 25.92 232,806 +0.59(+2.34%)
Apr 01, 2003 25.21 25.33 24.97 25.33 223,087 +0.18(+0.73%)
Mar 31, 2003 25.42 25.42 24.90 25.14 258,016 -0.40(-1.55%)
Mar 28, 2003 25.69 25.77 25.35 25.54 159,304 -0.16(-0.61%)
Mar 27, 2003 25.81 25.87 25.41 25.69 213,064 -0.15(-0.59%)
Mar 26, 2003 26.19 26.21 25.55 25.85 185,577 -0.34(-1.31%)
Mar 25, 2003 26.01 26.23 25.62 26.19 352,627 +0.25(+0.96%)
Mar 24, 2003 26.96 26.96 25.81 25.94 364,776 -1.09(-4.04%)
Mar 21, 2003 26.67 27.04 26.53 27.03 353,842 +0.66(+2.52%)
Mar 20, 2003 25.80 26.42 25.44 26.37 282,769 +0.59(+2.27%)
Mar 19, 2003 25.69 25.95 25.58 25.78 251,637 -0.01(-0.03%)
Mar 18, 2003 26.04 26.11 25.44 25.79 436,000 -0.30(-1.14%)
Mar 17, 2003 25.45 26.19 25.19 26.08 475,332 +0.66(+2.62%)
Mar 14, 2003 25.96 25.96 25.25 25.42 393,478 -0.55(-2.10%)
Mar 13, 2003 25.06 25.96 24.96 25.96 446,326 +1.14(+4.59%)
Mar 12, 2003 24.57 24.82 24.30 24.82 374,343 +0.26(+1.07%)
Mar 11, 2003 24.88 24.96 24.56 24.56 348,982 -0.33(-1.32%)
Mar 10, 2003 25.29 25.29 24.85 24.89 494,923 -0.44(-1.74%)
Mar 07, 2003 24.66 25.40 24.62 25.33 475,332 +0.38(+1.50%)
Mar 06, 2003 25.29 25.35 24.86 24.96 442,226 -0.45(-1.79%)
Mar 05, 2003 25.09 25.52 25.03 25.41 492,037 +0.22(+0.86%)
Mar 04, 2003 25.71 25.73 25.19 25.19 496,138 -0.53(-2.05%)
Mar 03, 2003 25.91 26.03 25.62 25.72 340,629 -0.04(-0.15%)
Feb 28, 2003 25.58 25.80 25.54 25.76 336,985 +0.20(+0.77%)
Feb 27, 2003 25.63 25.97 25.48 25.56 259,382 +0.01(+0.05%)
Feb 26, 2003 26.06 26.21 25.44 25.55 475,636 -0.53(-2.04%)
Feb 25, 2003 25.62 26.14 25.02 26.08 602,442 +0.42(+1.64%)
Feb 24, 2003 26.37 26.46 25.50 25.66 449,667 -1.04(-3.90%)
Feb 21, 2003 26.23 26.80 26.03 26.70 193,929 +0.47(+1.78%)
Feb 20, 2003 26.47 26.61 26.19 26.23 133,488 -0.16(-0.60%)
Feb 19, 2003 26.81 26.83 26.15 26.39 197,270 -0.39(-1.45%)
Feb 18, 2003 26.46 26.89 26.46 26.78 192,866 +0.29(+1.09%)
Feb 14, 2003 26.17 26.49 25.99 26.49 165,075 +0.36(+1.39%)
Feb 13, 2003 26.34 26.34 25.77 26.13 241,766 -0.21(-0.80%)
Feb 12, 2003 26.93 26.94 26.14 26.34 227,795 -0.56(-2.08%)
Feb 11, 2003 26.50 27.15 26.41 26.90 410,638 +0.42(+1.59%)
Feb 10, 2003 26.64 26.83 26.25 26.48 229,617 -0.11(-0.40%)
Feb 07, 2003 26.99 27.23 26.46 26.58 187,551 -0.34(-1.27%)
Feb 06, 2003 26.91 27.31 26.62 26.93 322,558 +0.03(+0.10%)
Feb 05, 2003 27.22 27.68 26.70 26.90 289,451 -0.26(-0.97%)
Feb 04, 2003 27.34 27.35 27.00 27.16 274,721 -0.22(-0.82%)
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.