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 (%)
Mar 29, 2002 42.23 42.56 42.20 42.51 177,100 +0.00(+0.00%)
Mar 28, 2002 42.23 42.56 42.20 42.51 177,100 +0.38(+0.90%)
Mar 27, 2002 42.15 42.25 41.83 42.13 95,700 +0.03(+0.07%)
Mar 26, 2002 42.10 42.29 42.05 42.10 74,300 +0.02(+0.05%)
Mar 25, 2002 42.00 42.50 42.00 42.08 86,200 +0.05(+0.12%)
Mar 22, 2002 41.90 42.20 41.34 42.03 141,000 +0.04(+0.10%)
Mar 21, 2002 42.03 42.14 41.75 41.99 60,800 -0.03(-0.07%)
Mar 20, 2002 42.40 42.41 42.01 42.02 62,500 -0.48(-1.13%)
Mar 19, 2002 42.30 42.74 42.30 42.50 151,200 +0.10(+0.24%)
Mar 18, 2002 41.98 42.50 41.83 42.40 320,000 +0.42(+1.00%)
Mar 15, 2002 41.95 42.15 41.70 41.98 164,900 +0.03(+0.07%)
Mar 14, 2002 42.00 42.02 41.89 41.95 131,800 -0.09(-0.21%)
Mar 13, 2002 41.99 42.27 41.73 42.04 114,700 +0.04(+0.10%)
Mar 12, 2002 41.94 42.20 41.43 42.00 139,100 +0.07(+0.17%)
Mar 11, 2002 41.85 42.20 41.45 41.93 104,400 +0.08(+0.19%)
Mar 08, 2002 41.75 41.99 41.51 41.85 105,100 +0.63(+1.53%)
Mar 07, 2002 41.21 41.49 41.00 41.22 244,300 -0.28(-0.67%)
Mar 06, 2002 41.39 41.64 41.27 41.50 116,800 +0.11(+0.27%)
Mar 05, 2002 40.80 41.81 40.40 41.39 181,900 +0.69(+1.70%)
Mar 04, 2002 40.40 40.71 40.19 40.70 271,300 +0.71(+1.78%)
Mar 01, 2002 39.50 39.99 39.50 39.99 162,100 +0.53(+1.34%)
Feb 28, 2002 39.15 39.74 39.14 39.46 137,500 +0.51(+1.31%)
Feb 27, 2002 39.20 39.75 38.40 38.95 320,700 -0.07(-0.18%)
Feb 26, 2002 38.99 39.30 38.88 39.02 149,000 +0.19(+0.49%)
Feb 25, 2002 38.35 39.15 38.31 38.83 211,900 +0.54(+1.41%)
Feb 22, 2002 37.21 38.29 37.20 38.29 153,900 +1.04(+2.79%)
Feb 21, 2002 37.18 37.47 36.97 37.25 219,700 +0.16(+0.43%)
Feb 20, 2002 36.60 37.20 36.50 37.09 91,100 +0.70(+1.92%)
Feb 19, 2002 36.51 36.65 36.30 36.39 78,800 -0.12(-0.33%)
Feb 18, 2002 36.60 36.60 36.11 36.51 94,500 +0.00(+0.00%)
Feb 15, 2002 36.60 36.60 36.11 36.51 94,500 -0.09(-0.25%)
Feb 14, 2002 36.80 36.80 36.30 36.60 89,700 -0.15(-0.41%)
Feb 13, 2002 36.21 37.11 36.21 36.75 69,800 +0.54(+1.49%)
Feb 12, 2002 36.66 36.66 35.93 36.21 94,600 -0.35(-0.96%)
Feb 11, 2002 35.89 37.00 35.89 36.56 142,900 +0.68(+1.90%)
Feb 08, 2002 35.52 35.95 35.34 35.88 74,800 +0.16(+0.45%)
Feb 07, 2002 35.10 35.88 35.10 35.72 82,000 +0.54(+1.53%)
Feb 06, 2002 34.61 35.33 34.58 35.18 107,900 +0.55(+1.59%)
Feb 05, 2002 34.69 34.74 34.30 34.63 89,700 -0.02(-0.06%)
Feb 04, 2002 34.90 34.90 33.95 34.65 111,600 -0.01(-0.03%)
Feb 01, 2002 35.04 35.10 34.49 34.66 120,800 -0.38(-1.08%)
Jan 31, 2002 35.05 35.23 34.70 35.04 68,600 +0.03(+0.09%)
Jan 30, 2002 35.08 35.12 34.16 35.01 69,600 -0.10(-0.28%)
Jan 29, 2002 34.90 35.41 34.50 35.11 129,400 +0.01(+0.03%)
Jan 28, 2002 34.90 35.11 34.81 35.10 162,600 +0.16(+0.46%)
Jan 25, 2002 34.80 35.00 34.72 34.94 44,400 +0.25(+0.72%)
Jan 24, 2002 35.00 35.23 34.45 34.69 115,700 -0.33(-0.94%)
Jan 23, 2002 35.50 35.50 34.80 35.02 261,300 -0.55(-1.55%)
Jan 22, 2002 35.21 35.85 35.19 35.57 92,400 +0.37(+1.05%)
Jan 21, 2002 36.17 36.17 34.75 35.20 135,000 +0.00(+0.00%)
Jan 18, 2002 36.17 36.17 34.75 35.20 135,000 -0.97(-2.68%)
Jan 17, 2002 35.72 36.19 35.56 36.17 130,000 +0.35(+0.98%)
Jan 16, 2002 36.66 36.66 35.82 35.82 44,900 -0.83(-2.26%)
Jan 15, 2002 36.39 36.84 36.10 36.65 85,800 +0.26(+0.71%)
Jan 14, 2002 35.26 36.39 35.26 36.39 118,900 +1.03(+2.91%)
Jan 11, 2002 35.90 35.90 35.25 35.36 50,900 -0.46(-1.28%)
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.