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 (%)
Jun 30, 2004 54.50 54.98 53.95 54.96 205,400 +0.52(+0.96%)
Jun 29, 2004 54.58 54.80 54.36 54.44 112,600 -0.10(-0.18%)
Jun 28, 2004 54.65 54.95 54.43 54.54 159,900 +0.04(+0.07%)
Jun 25, 2004 54.20 54.65 54.15 54.50 302,800 +0.40(+0.74%)
Jun 24, 2004 54.60 54.60 54.03 54.10 138,300 -0.43(-0.79%)
Jun 23, 2004 54.70 54.71 54.27 54.53 132,800 -0.07(-0.13%)
Jun 22, 2004 54.35 54.88 54.15 54.60 119,000 +0.11(+0.20%)
Jun 21, 2004 54.10 54.54 53.93 54.49 221,200 +0.46(+0.85%)
Jun 18, 2004 53.98 54.30 53.61 54.03 198,700 -0.09(-0.17%)
Jun 17, 2004 54.35 54.35 53.95 54.12 204,000 -0.18(-0.33%)
Jun 16, 2004 55.11 55.11 54.21 54.30 142,700 -0.80(-1.45%)
Jun 15, 2004 55.30 55.40 54.97 55.10 143,700 -0.10(-0.18%)
Jun 14, 2004 55.30 55.30 55.02 55.20 140,300 -0.21(-0.38%)
Jun 10, 2004 55.52 55.55 55.35 55.41 67,600 -0.11(-0.20%)
Jun 09, 2004 55.53 55.94 55.39 55.52 90,200 -0.01(-0.02%)
Jun 08, 2004 55.70 55.70 55.21 55.53 155,100 -0.22(-0.39%)
Jun 07, 2004 55.55 55.80 55.49 55.75 109,800 +0.29(+0.52%)
Jun 04, 2004 54.95 55.67 54.95 55.46 146,500 +0.66(+1.20%)
Jun 03, 2004 54.75 55.14 54.57 54.80 200,600 -0.04(-0.07%)
Jun 02, 2004 54.40 55.30 54.40 54.84 268,700 +0.64(+1.18%)
Jun 01, 2004 52.88 54.31 52.84 54.20 526,400 +1.74(+3.32%)
May 28, 2004 52.32 52.62 52.01 52.46 125,900 +0.09(+0.17%)
May 27, 2004 52.85 52.85 52.14 52.37 220,100 -0.46(-0.87%)
May 26, 2004 52.80 53.00 52.71 52.83 98,400 -0.39(-0.73%)
May 25, 2004 52.24 53.22 52.20 53.22 112,600 +0.78(+1.49%)
May 24, 2004 52.35 52.60 52.25 52.44 86,000 +0.20(+0.38%)
May 21, 2004 52.40 52.70 52.20 52.24 174,700 +0.01(+0.02%)
May 20, 2004 51.40 52.41 51.30 52.23 274,000 +0.69(+1.34%)
May 19, 2004 51.59 51.90 51.50 51.54 144,500 +0.05(+0.10%)
May 18, 2004 51.26 51.76 51.16 51.49 77,200 +0.33(+0.65%)
May 17, 2004 51.55 51.56 51.15 51.16 168,600 -0.47(-0.91%)
May 14, 2004 51.75 52.05 51.02 51.63 155,100 -0.21(-0.41%)
May 13, 2004 51.55 51.93 51.48 51.84 124,100 +0.20(+0.39%)
May 12, 2004 51.75 51.75 50.88 51.64 113,100 -0.14(-0.27%)
May 11, 2004 51.40 51.80 51.40 51.78 148,600 +0.25(+0.49%)
May 10, 2004 52.58 52.60 51.31 51.53 213,200 -1.05(-2.00%)
May 07, 2004 52.98 53.47 52.58 52.58 238,500 -0.50(-0.94%)
May 06, 2004 53.00 53.11 52.55 53.08 289,600 -0.04(-0.08%)
May 05, 2004 52.55 53.30 52.36 53.12 226,700 +0.49(+0.93%)
May 04, 2004 52.51 53.12 52.47 52.63 275,300 +0.02(+0.04%)
May 03, 2004 51.00 52.61 51.00 52.61 259,900 +1.67(+3.28%)
Apr 30, 2004 51.52 51.69 50.88 50.94 254,800 -0.48(-0.93%)
Apr 29, 2004 50.25 52.12 50.25 51.42 340,000 +1.27(+2.53%)
Apr 28, 2004 50.18 50.37 49.82 50.15 198,000 +0.01(+0.02%)
Apr 27, 2004 50.30 50.60 50.05 50.14 128,300 -0.05(-0.10%)
Apr 26, 2004 50.54 50.80 50.15 50.19 75,200 -0.41(-0.81%)
Apr 23, 2004 50.70 50.79 50.35 50.60 169,700 -0.18(-0.35%)
Apr 22, 2004 50.55 51.00 50.55 50.78 187,200 +0.28(+0.55%)
Apr 21, 2004 50.70 50.80 50.32 50.50 223,600 -0.24(-0.47%)
Apr 20, 2004 51.84 51.91 50.71 50.74 128,300 -1.10(-2.12%)
Apr 19, 2004 51.48 51.92 51.33 51.84 86,300 +0.27(+0.52%)
Apr 16, 2004 51.30 51.90 51.05 51.57 98,200 +0.38(+0.74%)
Apr 15, 2004 51.45 51.47 50.97 51.19 83,600 -0.26(-0.51%)
Apr 14, 2004 50.90 51.60 50.85 51.45 178,400 +0.43(+0.84%)
Apr 13, 2004 51.35 51.40 50.82 51.02 159,200 -0.24(-0.47%)
Apr 12, 2004 51.30 51.65 51.19 51.26 77,100 -0.14(-0.27%)
Apr 08, 2004 51.38 51.54 51.25 51.40 89,300 +0.02(+0.04%)
Apr 07, 2004 51.98 51.99 51.01 51.38 164,400 -0.55(-1.06%)
Apr 06, 2004 52.00 52.11 51.80 51.93 91,900 -0.21(-0.40%)
Apr 05, 2004 51.70 52.18 51.68 52.14 124,600 +0.52(+1.01%)
Apr 02, 2004 51.45 52.09 51.41 51.62 156,700 +0.37(+0.72%)
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.