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 (%)
Sep 30, 2003 46.50 46.55 45.97 46.17 230,500 -0.50(-1.07%)
Sep 29, 2003 46.06 46.79 45.90 46.67 143,200 +0.63(+1.37%)
Sep 26, 2003 46.60 46.63 45.85 46.04 190,100 -0.67(-1.43%)
Sep 25, 2003 46.35 46.84 46.35 46.71 291,400 +0.23(+0.49%)
Sep 24, 2003 47.61 47.61 46.48 46.48 293,500 -1.07(-2.25%)
Sep 23, 2003 47.47 47.75 47.43 47.55 162,900 +0.08(+0.17%)
Sep 22, 2003 47.85 47.85 47.32 47.47 81,100 -0.50(-1.04%)
Sep 19, 2003 48.00 48.00 47.65 47.97 103,000 -0.02(-0.04%)
Sep 18, 2003 47.83 48.05 47.83 47.99 122,400 +0.28(+0.59%)
Sep 17, 2003 47.75 47.90 47.58 47.71 303,100 -0.41(-0.85%)
Sep 16, 2003 47.70 48.14 47.55 48.12 198,600 +0.54(+1.13%)
Sep 15, 2003 47.68 47.85 47.43 47.58 146,800 -0.15(-0.31%)
Sep 12, 2003 47.72 47.76 47.35 47.73 209,400 -0.12(-0.25%)
Sep 11, 2003 47.90 48.20 47.63 47.85 309,600 +0.26(+0.55%)
Sep 10, 2003 47.20 47.61 47.07 47.59 326,400 +0.47(+1.00%)
Sep 09, 2003 47.00 47.15 46.90 47.12 257,900 -0.08(-0.17%)
Sep 08, 2003 46.98 47.22 46.82 47.20 95,200 +0.22(+0.47%)
Sep 05, 2003 46.85 47.00 46.69 46.98 139,800 -0.01(-0.02%)
Sep 04, 2003 47.48 47.66 46.83 46.99 172,800 -0.41(-0.86%)
Sep 03, 2003 47.07 47.44 46.87 47.40 243,600 +0.25(+0.53%)
Sep 02, 2003 47.52 47.69 46.96 47.15 231,800 -0.27(-0.57%)
Aug 29, 2003 46.95 47.53 46.75 47.42 68,700 +0.47(+1.00%)
Aug 28, 2003 46.80 46.95 46.30 46.95 113,600 +0.18(+0.38%)
Aug 27, 2003 46.95 46.95 46.30 46.77 102,700 -0.23(-0.49%)
Aug 26, 2003 47.25 47.29 46.74 47.00 177,100 -0.35(-0.74%)
Aug 25, 2003 47.50 47.61 47.21 47.35 112,100 -0.31(-0.65%)
Aug 22, 2003 48.02 48.27 47.51 47.66 138,400 -0.44(-0.91%)
Aug 21, 2003 47.76 48.30 47.58 48.10 119,700 +0.34(+0.71%)
Aug 20, 2003 47.65 48.00 47.55 47.76 109,000 -0.03(-0.06%)
Aug 19, 2003 47.50 47.80 47.30 47.79 169,500 +0.12(+0.25%)
Aug 18, 2003 46.90 47.67 46.88 47.67 167,300 +0.92(+1.97%)
Aug 15, 2003 46.98 46.98 46.50 46.75 42,900 -0.23(-0.49%)
Aug 14, 2003 46.56 47.06 46.32 46.98 132,300 +0.42(+0.90%)
Aug 13, 2003 46.25 46.56 46.17 46.56 167,000 +0.21(+0.45%)
Aug 12, 2003 46.10 46.35 45.98 46.35 135,200 +0.16(+0.35%)
Aug 11, 2003 45.95 46.41 45.82 46.19 111,400 +0.16(+0.35%)
Aug 08, 2003 46.00 46.09 45.85 46.03 154,400 +0.08(+0.17%)
Aug 07, 2003 46.00 46.09 45.69 45.95 208,700 -0.15(-0.33%)
Aug 06, 2003 45.80 46.45 45.63 46.10 187,500 +0.18(+0.39%)
Aug 05, 2003 45.50 46.08 45.15 45.92 296,300 +0.65(+1.44%)
Aug 04, 2003 45.45 45.45 44.42 45.27 144,300 -0.03(-0.07%)
Aug 01, 2003 45.56 45.65 45.02 45.30 156,500 -0.18(-0.40%)
Jul 31, 2003 45.57 46.10 45.34 45.48 166,300 -0.11(-0.24%)
Jul 30, 2003 46.05 46.05 45.50 45.59 149,800 -0.26(-0.57%)
Jul 29, 2003 46.05 46.16 45.55 45.85 211,000 -0.28(-0.61%)
Jul 28, 2003 46.40 46.40 45.81 46.13 177,000 -0.27(-0.58%)
Jul 25, 2003 46.35 46.46 45.95 46.40 142,300 +0.20(+0.43%)
Jul 24, 2003 46.41 46.60 46.00 46.20 188,100 -0.01(-0.02%)
Jul 23, 2003 46.80 46.80 45.86 46.21 213,500 -0.51(-1.09%)
Jul 22, 2003 46.55 46.80 46.10 46.72 218,000 +0.30(+0.65%)
Jul 21, 2003 46.55 46.56 46.20 46.42 187,900 -0.02(-0.04%)
Jul 18, 2003 46.20 46.61 46.20 46.44 188,400 +0.24(+0.52%)
Jul 17, 2003 46.18 46.24 45.87 46.20 264,100 -0.10(-0.22%)
Jul 16, 2003 46.23 46.44 45.99 46.30 182,000 +0.14(+0.30%)
Jul 15, 2003 46.25 46.54 46.03 46.16 242,000 +0.15(+0.33%)
Jul 14, 2003 46.25 46.48 45.97 46.01 195,400 +0.01(+0.02%)
Jul 11, 2003 46.00 46.27 45.76 46.00 151,100 +0.02(+0.04%)
Jul 10, 2003 46.32 46.32 45.52 45.98 260,800 -0.35(-0.76%)
Jul 09, 2003 46.35 46.76 46.00 46.33 361,700 -0.67(-1.43%)
Jul 08, 2003 45.56 47.00 45.45 47.00 351,400 +1.34(+2.93%)
Jul 07, 2003 45.05 45.86 45.02 45.66 186,000 +0.66(+1.47%)
Jul 03, 2003 45.25 45.45 44.97 45.00 219,900 -0.35(-0.77%)
Jul 02, 2003 44.78 45.36 44.50 45.35 339,000 +0.57(+1.27%)
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.