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, 2004 33.93 34.04 33.50 33.54 386,948 -0.32(-0.93%)
Apr 29, 2004 33.09 34.32 33.09 33.86 516,335 +0.84(+2.53%)
Apr 28, 2004 33.04 33.17 32.81 33.02 300,689 +0.01(+0.02%)
Apr 27, 2004 33.12 33.32 32.96 33.02 194,840 -0.03(-0.10%)
Apr 26, 2004 33.28 33.45 33.02 33.05 114,201 -0.27(-0.81%)
Apr 23, 2004 33.39 33.44 33.15 33.32 257,712 -0.12(-0.35%)
Apr 22, 2004 33.29 33.58 33.29 33.44 284,288 +0.18(+0.55%)
Apr 21, 2004 33.39 33.45 33.13 33.25 339,566 -0.16(-0.47%)
Apr 20, 2004 34.14 34.18 33.39 33.41 194,840 -0.72(-2.12%)
Apr 19, 2004 33.90 34.19 33.80 34.14 131,058 +0.18(+0.52%)
Apr 16, 2004 33.78 34.18 33.62 33.96 149,129 +0.25(+0.74%)
Apr 15, 2004 33.88 33.89 33.56 33.71 126,957 -0.17(-0.51%)
Apr 14, 2004 33.52 33.98 33.48 33.88 270,924 +0.28(+0.84%)
Apr 13, 2004 33.81 33.85 33.46 33.60 241,766 -0.16(-0.47%)
Apr 12, 2004 33.78 34.01 33.71 33.75 117,086 -0.09(-0.27%)
Apr 08, 2004 33.83 33.94 33.75 33.85 135,614 +0.01(+0.04%)
Apr 07, 2004 34.23 34.23 33.59 33.83 249,663 -0.36(-1.06%)
Apr 06, 2004 34.24 34.31 34.11 34.20 139,562 -0.14(-0.40%)
Apr 05, 2004 34.04 34.36 34.03 34.33 189,221 +0.34(+1.01%)
Apr 02, 2004 33.88 34.30 33.85 33.99 237,970 +0.24(+0.72%)
Apr 01, 2004 33.21 33.84 33.20 33.75 303,423 +0.45(+1.36%)
Mar 31, 2004 33.13 33.43 33.00 33.29 165,379 +0.16(+0.48%)
Mar 30, 2004 32.99 33.13 32.79 33.13 139,258 +0.11(+0.34%)
Mar 29, 2004 32.66 33.08 32.65 33.02 138,955 +0.46(+1.42%)
Mar 26, 2004 32.66 32.77 32.41 32.56 116,327 -0.05(-0.14%)
Mar 25, 2004 32.46 32.63 32.23 32.61 263,179 +0.14(+0.45%)
Mar 24, 2004 32.66 32.83 32.42 32.46 288,692 -0.26(-0.80%)
Mar 23, 2004 32.62 32.88 32.60 32.73 165,379 +0.13(+0.40%)
Mar 22, 2004 32.83 32.90 32.46 32.60 174,339 -0.32(-0.96%)
Mar 19, 2004 32.96 33.09 32.89 32.91 155,356 -0.09(-0.28%)
Mar 18, 2004 33.32 33.32 32.79 33.00 185,880 -0.28(-0.85%)
Mar 17, 2004 33.06 33.35 33.06 33.29 129,083 +0.30(+0.92%)
Mar 16, 2004 33.00 33.11 32.85 32.98 228,858 +0.05(+0.14%)
Mar 15, 2004 33.40 33.40 32.92 32.94 357,790 -0.55(-1.63%)
Mar 12, 2004 32.99 33.48 32.92 33.48 174,794 +0.49(+1.48%)
Mar 11, 2004 33.34 33.37 32.93 33.00 220,202 -0.34(-1.03%)
Mar 10, 2004 33.76 33.82 33.33 33.34 130,147 -0.49(-1.44%)
Mar 09, 2004 33.83 33.98 33.71 33.83 177,680 -0.07(-0.21%)
Mar 08, 2004 33.69 34.00 33.69 33.90 117,997 +0.21(+0.63%)
Mar 05, 2004 33.82 33.86 33.62 33.69 177,224 -0.13(-0.39%)
Mar 04, 2004 34.02 34.02 33.77 33.82 200,156 -0.19(-0.56%)
Mar 03, 2004 33.48 34.29 33.45 34.01 481,407 +0.59(+1.75%)
Mar 02, 2004 33.55 33.68 33.42 33.42 328,784 -0.09(-0.28%)
Mar 01, 2004 33.12 33.61 33.12 33.52 281,099 +0.40(+1.19%)
Feb 27, 2004 33.12 33.33 33.06 33.12 265,609 +0.07(+0.20%)
Feb 26, 2004 32.96 33.17 32.76 33.06 521,043 +0.07(+0.22%)
Feb 25, 2004 33.15 33.17 32.94 32.98 107,367 -0.19(-0.58%)
Feb 24, 2004 33.30 33.35 33.10 33.17 204,560 -0.09(-0.28%)
Feb 23, 2004 33.88 33.88 33.22 33.27 185,577 -0.55(-1.62%)
Feb 20, 2004 33.88 33.96 33.52 33.81 146,700 +0.06(+0.18%)
Feb 19, 2004 34.34 34.43 33.75 33.75 229,465 -0.65(-1.88%)
Feb 18, 2004 34.11 34.41 33.97 34.40 159,001 +0.24(+0.69%)
Feb 17, 2004 34.01 34.24 34.00 34.16 99,470 +0.18(+0.52%)
Feb 13, 2004 34.52 34.56 33.87 33.98 138,651 -0.53(-1.54%)
Feb 12, 2004 34.83 34.83 34.25 34.52 280,947 -0.32(-0.91%)
Feb 11, 2004 34.34 34.83 34.08 34.83 388,618 +0.42(+1.22%)
Feb 10, 2004 33.79 34.50 33.69 34.41 323,165 +0.67(+1.97%)
Feb 09, 2004 33.55 33.91 33.29 33.75 124,072 +0.25(+0.75%)
Feb 06, 2004 33.29 33.50 33.09 33.50 200,763 +0.25(+0.75%)
Feb 05, 2004 33.14 33.32 33.00 33.25 184,817 +0.08(+0.24%)
Feb 04, 2004 33.27 33.32 33.11 33.17 248,600 -0.10(-0.30%)
Feb 03, 2004 33.38 33.43 33.13 33.27 204,560 -0.18(-0.53%)
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.