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 28, 2006 32.23 32.67 32.11 32.66 424,154 +0.54(+1.68%)
Apr 27, 2006 31.92 32.20 31.75 32.12 452,249 +0.20(+0.64%)
Apr 26, 2006 30.95 32.06 30.62 31.92 1,534,125 -1.14(-3.45%)
Apr 25, 2006 33.15 33.68 33.05 33.06 762,354 +0.01(+0.02%)
Apr 24, 2006 33.39 33.49 33.00 33.05 783,919 -0.40(-1.20%)
Apr 21, 2006 33.80 33.83 33.26 33.45 768,125 -0.21(-0.63%)
Apr 20, 2006 33.58 33.81 33.48 33.66 663,188 +0.08(+0.24%)
Apr 19, 2006 33.44 33.88 33.37 33.58 1,285,220 +0.14(+0.41%)
Apr 18, 2006 36.59 35.39 32.97 33.44 3,004,771 -3.14(-8.59%)
Apr 17, 2006 36.80 36.83 36.49 36.59 178,439 -0.22(-0.59%)
Apr 13, 2006 36.59 36.82 36.30 36.80 185,729 +0.22(+0.59%)
Apr 12, 2006 36.62 36.86 36.47 36.59 117,390 +0.05(+0.13%)
Apr 11, 2006 36.92 36.93 36.43 36.54 212,608 -0.33(-0.89%)
Apr 10, 2006 36.67 37.02 36.35 36.87 254,523 +0.19(+0.52%)
Apr 07, 2006 37.20 37.42 36.59 36.68 240,399 -0.51(-1.38%)
Apr 06, 2006 36.88 37.27 36.58 37.19 306,916 +0.32(+0.86%)
Apr 05, 2006 37.07 37.10 36.68 36.88 382,392 -0.24(-0.66%)
Apr 04, 2006 36.51 37.15 36.39 37.12 413,524 +0.32(+0.86%)
Apr 03, 2006 36.78 37.06 36.71 36.80 355,056 +0.07(+0.18%)
Mar 31, 2006 36.83 37.00 36.74 36.74 278,365 -0.07(-0.18%)
Mar 30, 2006 36.50 36.90 36.50 36.80 237,514 +0.27(+0.74%)
Mar 29, 2006 36.30 36.59 36.12 36.53 184,058 +0.32(+0.87%)
Mar 28, 2006 36.53 36.55 36.10 36.22 387,251 -0.16(-0.45%)
Mar 27, 2006 36.07 36.39 36.00 36.38 273,354 +0.26(+0.73%)
Mar 24, 2006 36.13 36.21 35.90 36.12 224,758 -0.01(-0.04%)
Mar 23, 2006 36.26 36.34 35.81 36.13 335,770 -0.13(-0.36%)
Mar 22, 2006 36.28 36.32 35.82 36.26 257,712 +0.11(+0.29%)
Mar 21, 2006 36.31 36.35 35.85 36.16 513,146 -0.22(-0.60%)
Mar 20, 2006 36.88 36.93 36.35 36.37 367,054 -0.59(-1.59%)
Mar 17, 2006 36.79 37.42 36.58 36.96 526,662 +0.36(+0.99%)
Mar 16, 2006 36.05 36.88 35.72 36.60 479,433 +0.65(+1.81%)
Mar 15, 2006 36.34 36.47 35.83 35.95 649,975 -0.60(-1.64%)
Mar 14, 2006 36.13 36.58 35.93 36.55 285,199 +0.33(+0.91%)
Mar 13, 2006 36.16 36.39 36.10 36.22 142,903 +0.00(+0.00%)
Mar 10, 2006 35.79 36.24 35.79 36.22 201,067 +0.43(+1.20%)
Mar 09, 2006 35.99 36.01 35.74 35.79 166,138 -0.20(-0.55%)
Mar 08, 2006 35.76 36.02 35.54 35.99 321,039 +0.30(+0.85%)
Mar 07, 2006 35.36 35.70 35.30 35.68 317,546 +0.19(+0.54%)
Mar 06, 2006 36.10 36.10 35.33 35.49 416,561 -0.66(-1.82%)
Mar 03, 2006 35.88 36.32 35.62 36.15 289,755 +0.16(+0.44%)
Mar 02, 2006 36.05 36.12 35.76 35.99 292,641 -0.18(-0.51%)
Mar 01, 2006 36.27 36.28 35.81 36.18 396,819 -0.10(-0.27%)
Feb 28, 2006 36.16 36.28 35.89 36.28 376,014 +0.12(+0.33%)
Feb 27, 2006 36.22 36.28 35.98 36.16 193,474 -0.05(-0.15%)
Feb 24, 2006 36.14 36.26 35.94 36.21 180,717 -0.04(-0.11%)
Feb 23, 2006 36.66 36.66 36.18 36.25 295,374 -0.47(-1.29%)
Feb 22, 2006 36.49 36.77 36.45 36.72 415,802 +0.26(+0.72%)
Feb 21, 2006 36.57 36.61 36.41 36.46 624,462 -0.12(-0.32%)
Feb 17, 2006 36.51 36.66 36.36 36.58 551,720 +0.09(+0.25%)
Feb 16, 2006 36.24 36.54 36.07 36.49 364,472 +0.25(+0.69%)
Feb 15, 2006 36.06 36.24 35.74 36.24 238,273 +0.03(+0.09%)
Feb 14, 2006 35.75 36.24 35.67 36.20 274,417 +0.44(+1.23%)
Feb 13, 2006 35.61 35.81 35.10 35.76 575,714 +0.15(+0.43%)
Feb 10, 2006 35.55 35.76 35.54 35.61 204,408 +0.07(+0.20%)
Feb 09, 2006 35.76 35.77 35.49 35.54 320,432 -0.12(-0.33%)
Feb 08, 2006 35.53 35.72 35.43 35.66 894,324 +0.30(+0.84%)
Feb 07, 2006 35.17 35.36 34.74 35.36 968,737 -0.14(-0.39%)
Feb 06, 2006 35.46 35.65 35.37 35.50 274,721 +0.04(+0.11%)
Feb 03, 2006 35.37 35.53 35.27 35.46 392,870 -0.08(-0.22%)
Feb 02, 2006 35.98 35.98 35.49 35.54 420,510 -0.41(-1.15%)
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.