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, 2002 28.55 28.55 28.15 28.20 249,359 -0.36(-1.25%)
Apr 29, 2002 28.79 28.80 28.50 28.55 181,173 -0.26(-0.89%)
Apr 26, 2002 28.78 28.99 28.76 28.81 203,345 +0.03(+0.09%)
Apr 25, 2002 28.93 28.93 28.50 28.78 120,731 -0.20(-0.68%)
Apr 24, 2002 28.93 29.20 28.93 28.98 112,834 +0.05(+0.18%)
Apr 23, 2002 28.87 29.18 28.80 28.93 99,166 +0.05(+0.16%)
Apr 22, 2002 29.47 29.48 28.88 28.88 183,754 -0.59(-1.99%)
Apr 19, 2002 29.14 29.47 29.14 29.47 146,548 +0.39(+1.34%)
Apr 18, 2002 29.11 29.16 28.84 29.08 128,628 +0.05(+0.16%)
Apr 17, 2002 29.28 29.34 28.60 29.03 210,482 -0.24(-0.83%)
Apr 16, 2002 29.27 29.55 29.05 29.28 135,614 -0.11(-0.36%)
Apr 15, 2002 29.29 29.63 29.14 29.38 170,239 +0.09(+0.31%)
Apr 12, 2002 28.91 29.37 28.91 29.29 130,298 +0.38(+1.32%)
Apr 11, 2002 29.30 29.30 28.71 28.91 192,411 -0.42(-1.44%)
Apr 10, 2002 28.94 29.48 28.94 29.33 265,609 +0.38(+1.32%)
Apr 09, 2002 28.96 28.97 28.84 28.95 186,792 -0.01(-0.05%)
Apr 08, 2002 29.01 29.01 28.57 28.96 158,089 +0.03(+0.11%)
Apr 05, 2002 28.64 29.29 28.64 28.93 349,134 +0.29(+1.01%)
Apr 04, 2002 28.20 28.64 28.16 28.64 231,288 +0.44(+1.56%)
Apr 03, 2002 28.49 28.62 28.18 28.20 212,608 -0.13(-0.44%)
Apr 02, 2002 28.51 28.63 28.02 28.32 337,592 -0.26(-0.90%)
Apr 01, 2002 27.92 28.64 27.64 28.58 167,201 +0.59(+2.09%)
Mar 29, 2002 27.81 28.03 27.79 27.99 268,950 +0.00(+0.00%)
Mar 28, 2002 27.81 28.03 27.79 27.99 268,950 +0.25(+0.90%)
Mar 27, 2002 27.76 27.82 27.54 27.74 145,333 +0.02(+0.07%)
Mar 26, 2002 27.72 27.85 27.69 27.72 112,834 +0.01(+0.05%)
Mar 25, 2002 27.66 27.99 27.66 27.71 130,906 +0.03(+0.12%)
Mar 22, 2002 27.59 27.79 27.22 27.68 214,127 +0.03(+0.10%)
Mar 21, 2002 27.68 27.75 27.49 27.65 92,333 -0.02(-0.07%)
Mar 20, 2002 27.92 27.93 27.66 27.67 94,914 -0.32(-1.13%)
Mar 19, 2002 27.85 28.14 27.85 27.99 229,617 +0.07(+0.24%)
Mar 18, 2002 27.64 27.99 27.54 27.92 485,963 +0.28(+1.00%)
Mar 15, 2002 27.62 27.76 27.46 27.64 250,422 +0.02(+0.07%)
Mar 14, 2002 27.66 27.67 27.58 27.62 200,156 -0.06(-0.21%)
Mar 13, 2002 27.65 27.83 27.48 27.68 174,187 +0.03(+0.10%)
Mar 12, 2002 27.62 27.79 27.28 27.66 211,242 +0.05(+0.17%)
Mar 11, 2002 27.56 27.79 27.29 27.61 158,545 +0.05(+0.19%)
Mar 08, 2002 27.49 27.65 27.33 27.56 159,608 +0.41(+1.53%)
Mar 07, 2002 27.14 27.32 27.00 27.14 371,002 -0.18(-0.67%)
Mar 06, 2002 27.25 27.42 27.18 27.33 177,376 +0.07(+0.27%)
Mar 05, 2002 26.87 27.53 26.60 27.25 276,239 +0.45(+1.70%)
Mar 04, 2002 26.60 26.81 26.46 26.80 412,005 +0.47(+1.78%)
Mar 01, 2002 26.01 26.33 26.01 26.33 246,170 +0.35(+1.34%)
Feb 28, 2002 25.78 26.17 25.77 25.98 208,812 +0.34(+1.31%)
Feb 27, 2002 25.81 26.17 25.29 25.65 487,026 -0.05(-0.18%)
Feb 26, 2002 25.67 25.88 25.60 25.69 226,276 +0.13(+0.49%)
Feb 25, 2002 25.25 25.78 25.23 25.57 321,798 +0.36(+1.41%)
Feb 22, 2002 24.50 25.21 24.50 25.21 233,717 +0.68(+2.79%)
Feb 21, 2002 24.48 24.67 24.34 24.53 333,644 +0.11(+0.43%)
Feb 20, 2002 24.10 24.50 24.03 24.42 138,347 +0.46(+1.92%)
Feb 19, 2002 24.04 24.13 23.90 23.96 119,668 -0.08(-0.33%)
Feb 18, 2002 24.10 24.10 23.78 24.04 143,511 +0.00(+0.00%)
Feb 15, 2002 24.10 24.10 23.78 24.04 143,511 -0.06(-0.25%)
Feb 14, 2002 24.23 24.23 23.90 24.10 136,221 -0.10(-0.41%)
Feb 13, 2002 23.84 24.44 23.84 24.20 106,000 +0.36(+1.49%)
Feb 12, 2002 24.14 24.14 23.66 23.84 143,662 -0.23(-0.96%)
Feb 11, 2002 23.63 24.36 23.63 24.07 217,012 +0.45(+1.89%)
Feb 08, 2002 23.39 23.67 23.27 23.63 113,593 +0.11(+0.45%)
Feb 07, 2002 23.11 23.63 23.11 23.52 124,528 +0.36(+1.54%)
Feb 06, 2002 22.79 23.26 22.77 23.17 163,860 +0.36(+1.59%)
Feb 05, 2002 22.84 22.88 22.59 22.80 136,221 -0.01(-0.06%)
Feb 04, 2002 22.98 22.98 22.36 22.82 169,479 -0.01(-0.03%)
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.