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 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%)
Jul 01, 2003 43.80 44.82 43.65 44.78 526,200 +0.78(+1.77%)
Jun 30, 2003 43.20 44.00 43.12 44.00 510,900 +0.80(+1.85%)
Jun 27, 2003 42.70 43.27 42.47 43.20 316,300 +0.63(+1.48%)
Jun 26, 2003 43.05 43.42 42.50 42.57 319,000 -0.41(-0.95%)
Jun 25, 2003 42.20 43.47 42.20 42.98 424,400 +0.98(+2.33%)
Jun 24, 2003 41.65 42.20 41.65 42.00 169,600 +0.19(+0.45%)
Jun 23, 2003 42.30 42.34 41.59 41.81 106,200 -0.38(-0.90%)
Jun 20, 2003 42.55 42.81 42.08 42.19 170,500 -0.21(-0.50%)
Jun 19, 2003 43.00 43.00 42.30 42.40 156,800 -0.40(-0.93%)
Jun 18, 2003 43.35 43.35 42.54 42.80 206,800 -0.67(-1.54%)
Jun 17, 2003 43.88 43.95 43.30 43.47 160,600 -0.51(-1.16%)
Jun 16, 2003 42.90 44.05 42.79 43.98 241,000 +1.24(+2.90%)
Jun 13, 2003 43.28 43.34 42.61 42.74 130,700 -0.50(-1.16%)
Jun 12, 2003 43.60 43.67 43.08 43.24 147,200 -0.23(-0.53%)
Jun 11, 2003 43.45 43.57 43.07 43.47 174,700 +0.12(+0.28%)
Jun 10, 2003 43.85 43.88 43.15 43.35 268,100 -0.41(-0.94%)
Jun 09, 2003 43.88 44.19 43.60 43.76 146,200 -0.14(-0.32%)
Jun 06, 2003 44.70 45.10 43.79 43.90 204,200 -0.68(-1.53%)
Jun 05, 2003 44.80 44.83 44.39 44.58 192,500 -0.25(-0.56%)
Jun 04, 2003 44.60 44.88 44.30 44.83 197,900 +0.27(+0.61%)
Jun 03, 2003 44.72 44.79 44.36 44.56 259,700 -0.11(-0.25%)
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.