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 (%)
Aug 31, 2005 49.05 49.14 48.71 49.10 187,700 +0.11(+0.22%)
Aug 30, 2005 49.40 49.40 48.77 48.99 149,600 -0.51(-1.03%)
Aug 29, 2005 49.26 49.67 49.03 49.50 96,300 +0.00(+0.00%)
Aug 26, 2005 49.66 49.74 49.22 49.50 78,600 -0.21(-0.42%)
Aug 25, 2005 49.75 49.80 49.30 49.71 122,000 -0.09(-0.18%)
Aug 24, 2005 49.55 50.23 49.55 49.80 113,100 +0.19(+0.38%)
Aug 23, 2005 50.33 50.38 49.61 49.61 128,500 -0.62(-1.23%)
Aug 22, 2005 49.93 50.49 49.78 50.23 142,800 +0.50(+1.01%)
Aug 19, 2005 49.82 49.82 49.51 49.73 143,300 +0.22(+0.44%)
Aug 18, 2005 49.29 49.59 49.10 49.51 124,300 +0.19(+0.39%)
Aug 17, 2005 48.68 49.42 48.68 49.32 124,500 +0.53(+1.09%)
Aug 16, 2005 49.84 49.85 48.79 48.79 216,400 -1.05(-2.11%)
Aug 15, 2005 49.18 50.17 49.18 49.84 177,900 +0.63(+1.28%)
Aug 12, 2005 49.24 49.40 48.88 49.21 165,300 -0.03(-0.06%)
Aug 11, 2005 49.05 49.24 48.91 49.24 174,500 +0.19(+0.39%)
Aug 10, 2005 49.20 49.35 48.94 49.05 319,900 -0.12(-0.24%)
Aug 09, 2005 48.95 49.25 48.95 49.17 211,600 +0.27(+0.55%)
Aug 08, 2005 48.85 49.08 48.78 48.90 226,600 +0.14(+0.29%)
Aug 05, 2005 49.10 49.29 48.76 48.76 327,200 -0.42(-0.85%)
Aug 04, 2005 49.22 49.35 49.02 49.18 165,300 -0.09(-0.18%)
Aug 03, 2005 49.22 49.34 49.20 49.27 119,100 +0.05(+0.10%)
Aug 02, 2005 49.30 49.32 49.10 49.22 179,700 -0.03(-0.06%)
Aug 01, 2005 49.50 49.52 49.06 49.25 139,000 -0.25(-0.51%)
Jul 29, 2005 49.98 50.09 49.42 49.50 280,100 -0.48(-0.96%)
Jul 28, 2005 49.75 50.09 49.15 49.98 256,700 +0.42(+0.85%)
Jul 27, 2005 49.50 49.61 48.85 49.56 251,500 +0.06(+0.12%)
Jul 26, 2005 49.14 49.84 49.11 49.50 183,900 +0.02(+0.04%)
Jul 25, 2005 49.90 50.02 49.46 49.48 115,300 -0.52(-1.04%)
Jul 22, 2005 49.50 50.00 49.30 50.00 139,600 +0.64(+1.30%)
Jul 21, 2005 49.96 49.96 49.36 49.36 144,400 -0.60(-1.20%)
Jul 20, 2005 50.05 50.10 49.82 49.96 146,200 +0.03(+0.06%)
Jul 19, 2005 49.47 49.98 49.47 49.93 103,100 +0.47(+0.95%)
Jul 18, 2005 49.60 49.80 49.41 49.46 74,400 -0.34(-0.68%)
Jul 15, 2005 49.99 50.04 49.72 49.80 102,400 -0.19(-0.38%)
Jul 14, 2005 49.90 50.10 49.85 49.99 283,200 +0.20(+0.40%)
Jul 13, 2005 49.96 50.14 49.72 49.79 160,900 -0.17(-0.34%)
Jul 12, 2005 49.49 50.09 49.40 49.96 484,200 +0.44(+0.89%)
Jul 11, 2005 49.35 49.59 49.12 49.52 205,300 +0.02(+0.04%)
Jul 08, 2005 48.65 49.60 48.65 49.50 167,500 +0.89(+1.83%)
Jul 07, 2005 48.85 48.85 48.20 48.61 106,100 -0.39(-0.80%)
Jul 06, 2005 49.33 49.34 48.96 49.00 139,400 -0.33(-0.67%)
Jul 05, 2005 48.44 49.33 48.19 49.33 167,500 +0.89(+1.84%)
Jul 01, 2005 48.80 48.81 48.11 48.44 280,700 -0.62(-1.26%)
Jun 30, 2005 49.15 49.72 49.06 49.06 180,100 +0.06(+0.12%)
Jun 29, 2005 49.00 49.05 48.81 49.00 123,300 -0.10(-0.20%)
Jun 28, 2005 48.40 49.10 48.40 49.10 191,600 +0.82(+1.70%)
Jun 27, 2005 48.50 48.89 48.28 48.28 253,700 -0.27(-0.56%)
Jun 24, 2005 48.90 48.90 48.45 48.55 256,800 -0.27(-0.55%)
Jun 23, 2005 48.99 49.00 48.70 48.82 140,100 -0.16(-0.33%)
Jun 22, 2005 49.12 49.22 48.80 48.98 93,900 -0.15(-0.31%)
Jun 21, 2005 48.98 49.16 48.50 49.13 272,300 +0.24(+0.49%)
Jun 20, 2005 48.70 49.03 48.57 48.89 124,700 -0.04(-0.08%)
Jun 17, 2005 49.48 49.48 48.74 48.93 231,300 +0.09(+0.18%)
Jun 16, 2005 48.95 49.10 48.79 48.84 109,600 -0.15(-0.31%)
Jun 15, 2005 49.00 49.09 48.79 48.99 116,000 -0.09(-0.18%)
Jun 14, 2005 49.30 49.30 48.93 49.08 164,100 -0.32(-0.65%)
Jun 13, 2005 49.15 50.05 49.10 49.40 191,600 +0.18(+0.37%)
Jun 10, 2005 48.93 49.34 48.81 49.22 268,600 +0.24(+0.49%)
Jun 09, 2005 48.85 49.12 48.62 48.98 106,500 +0.06(+0.12%)
Jun 08, 2005 49.85 49.85 48.78 48.92 279,600 -0.98(-1.96%)
Jun 07, 2005 49.66 50.20 49.66 49.90 450,200 +0.81(+1.65%)
Jun 06, 2005 48.95 49.22 48.94 49.09 190,600 +0.08(+0.16%)
Jun 03, 2005 49.44 49.44 49.00 49.01 133,300 -0.31(-0.63%)
Jun 02, 2005 49.41 49.54 49.19 49.32 103,900 -0.10(-0.20%)
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.