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 (%)
Nov 30, 2005 33.71 33.89 33.47 33.58 429,621 -0.09(-0.25%)
Nov 29, 2005 33.73 34.24 33.60 33.67 521,499 +0.09(+0.25%)
Nov 28, 2005 33.74 33.95 33.53 33.58 254,371 -0.26(-0.76%)
Nov 25, 2005 33.99 34.10 33.67 33.84 151,559 -0.09(-0.27%)
Nov 23, 2005 33.82 34.05 33.81 33.93 461,816 +0.11(+0.33%)
Nov 22, 2005 33.31 33.87 33.21 33.82 689,308 +0.61(+1.84%)
Nov 21, 2005 32.99 33.24 32.79 33.21 363,257 +0.17(+0.52%)
Nov 18, 2005 32.96 33.06 32.69 33.04 289,300 +0.22(+0.66%)
Nov 17, 2005 32.69 32.84 32.47 32.82 289,300 +0.22(+0.69%)
Nov 16, 2005 32.74 32.74 32.50 32.60 375,254 -0.16(-0.50%)
Nov 15, 2005 32.91 32.96 32.46 32.76 309,649 -0.13(-0.40%)
Nov 14, 2005 32.96 33.12 32.74 32.89 345,945 -0.07(-0.22%)
Nov 11, 2005 32.99 33.08 32.81 32.96 201,674 -0.03(-0.08%)
Nov 10, 2005 33.07 33.30 32.96 32.99 382,999 -0.01(-0.04%)
Nov 09, 2005 33.13 33.30 32.92 33.00 217,620 -0.07(-0.20%)
Nov 08, 2005 33.24 33.24 32.89 33.07 237,514 -0.19(-0.57%)
Nov 07, 2005 33.46 33.83 33.18 33.26 414,131 -0.20(-0.59%)
Nov 04, 2005 32.99 33.56 32.91 33.46 565,691 +0.61(+1.84%)
Nov 03, 2005 32.86 33.10 32.78 32.85 310,560 +0.06(+0.18%)
Nov 02, 2005 32.73 32.86 32.64 32.79 561,287 +0.07(+0.20%)
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.