Meredith Corp (NY: MDP )

42.30 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.05 47.33 46.83 47.23 257,000 +0.15(+0.32%)
Jul 28, 2006 46.29 47.15 46.29 47.08 179,100 +0.81(+1.75%)
Jul 27, 2006 47.00 47.24 46.26 46.27 359,300 -0.73(-1.55%)
Jul 26, 2006 48.27 48.27 45.04 47.00 769,500 -1.27(-2.63%)
Jul 25, 2006 47.90 48.33 47.82 48.27 375,900 +0.28(+0.58%)
Jul 24, 2006 48.17 48.52 47.77 47.99 286,000 -0.17(-0.35%)
Jul 21, 2006 48.77 48.77 48.12 48.16 196,400 -0.47(-0.97%)
Jul 20, 2006 48.92 48.98 48.60 48.63 117,400 -0.36(-0.73%)
Jul 19, 2006 48.51 49.27 48.51 48.99 167,000 +0.68(+1.41%)
Jul 18, 2006 47.90 48.36 47.90 48.31 167,600 +0.38(+0.79%)
Jul 17, 2006 48.12 48.24 47.91 47.93 109,800 -0.24(-0.50%)
Jul 14, 2006 48.20 48.22 47.74 48.17 236,800 -0.19(-0.39%)
Jul 13, 2006 49.01 49.07 48.33 48.36 276,800 -0.66(-1.35%)
Jul 12, 2006 48.99 49.34 48.72 49.02 311,700 -0.07(-0.14%)
Jul 11, 2006 48.75 49.15 48.45 49.09 231,500 +0.39(+0.80%)
Jul 10, 2006 48.70 48.85 48.61 48.70 213,200 +0.00(+0.00%)
Jul 07, 2006 48.77 48.97 48.55 48.70 132,800 -0.10(-0.20%)
Jul 06, 2006 48.98 49.26 48.60 48.80 155,500 -0.18(-0.37%)
Jul 05, 2006 49.30 49.47 48.81 48.98 296,100 -0.55(-1.11%)
Jul 03, 2006 49.64 49.69 49.10 49.53 93,400 -0.01(-0.02%)
Jun 30, 2006 48.89 49.54 48.46 49.54 575,600 +0.84(+1.72%)
Jun 29, 2006 48.15 48.72 48.10 48.70 215,400 +0.55(+1.14%)
Jun 28, 2006 47.94 48.28 47.82 48.15 158,100 +0.22(+0.46%)
Jun 27, 2006 48.26 48.72 47.92 47.93 259,800 -0.43(-0.89%)
Jun 26, 2006 48.40 48.62 48.07 48.36 182,500 +0.15(+0.31%)
Jun 23, 2006 48.40 48.42 48.00 48.21 279,300 -0.33(-0.68%)
Jun 22, 2006 48.81 48.84 48.40 48.54 257,100 -0.20(-0.41%)
Jun 21, 2006 48.46 49.12 48.46 48.74 295,200 +0.45(+0.93%)
Jun 20, 2006 48.80 49.05 48.24 48.29 273,500 -0.38(-0.78%)
Jun 19, 2006 48.79 49.11 48.50 48.67 227,900 -0.17(-0.35%)
Jun 16, 2006 49.25 49.57 48.83 48.84 204,000 -0.54(-1.09%)
Jun 15, 2006 48.47 49.48 48.35 49.38 169,300 +0.97(+2.00%)
Jun 14, 2006 48.55 48.66 48.16 48.41 369,300 -0.04(-0.08%)
Jun 13, 2006 49.17 49.45 48.42 48.45 538,600 -1.10(-2.22%)
Jun 12, 2006 50.10 50.12 49.54 49.55 205,100 -0.45(-0.90%)
Jun 09, 2006 50.07 50.34 49.85 50.00 177,800 -0.07(-0.14%)
Jun 08, 2006 50.10 50.35 49.70 50.07 385,500 -0.18(-0.36%)
Jun 07, 2006 50.35 50.70 50.21 50.25 260,000 +0.14(+0.28%)
Jun 06, 2006 50.49 50.57 49.91 50.11 371,900 -0.23(-0.46%)
Jun 05, 2006 51.05 51.05 50.29 50.34 332,800 -0.63(-1.24%)
Jun 02, 2006 50.96 51.04 50.70 50.97 265,200 +0.16(+0.31%)
Jun 01, 2006 50.04 50.91 50.04 50.81 291,900 +0.76(+1.52%)
May 31, 2006 50.00 50.09 49.61 50.05 464,200 +0.09(+0.18%)
May 30, 2006 50.00 50.31 49.87 49.96 327,400 +0.07(+0.14%)
May 26, 2006 49.98 50.00 49.80 49.89 217,900 +0.09(+0.18%)
May 25, 2006 50.09 50.15 49.70 49.80 502,800 -0.16(-0.32%)
May 24, 2006 49.55 50.08 49.40 49.96 508,800 +0.41(+0.83%)
May 23, 2006 48.90 49.88 48.87 49.55 693,900 +0.80(+1.64%)
May 22, 2006 47.78 48.88 47.41 48.75 800,100 +0.82(+1.71%)
May 19, 2006 47.75 48.12 47.70 47.93 408,700 +0.28(+0.59%)
May 18, 2006 47.80 48.00 47.62 47.65 293,300 -0.05(-0.10%)
May 17, 2006 47.99 48.15 47.65 47.70 659,000 -0.48(-1.00%)
May 16, 2006 48.27 48.27 48.01 48.18 697,400 -0.18(-0.37%)
May 15, 2006 48.44 48.79 48.31 48.36 389,700 -0.02(-0.04%)
May 12, 2006 48.40 48.84 48.24 48.38 451,600 -0.14(-0.29%)
May 11, 2006 48.75 49.15 48.52 48.52 523,200 -0.65(-1.32%)
May 10, 2006 49.28 49.37 49.05 49.17 333,000 +0.01(+0.02%)
May 09, 2006 49.27 49.55 49.10 49.16 188,700 -0.21(-0.43%)
May 08, 2006 48.45 49.43 48.40 49.37 419,600 +0.92(+1.90%)
May 05, 2006 48.47 48.60 48.28 48.45 245,200 +0.00(+0.00%)
May 04, 2006 48.44 48.90 48.32 48.45 317,200 -0.24(-0.49%)
May 03, 2006 48.79 48.97 48.55 48.69 400,900 -0.22(-0.45%)
May 02, 2006 49.11 49.25 48.66 48.91 362,800 -0.19(-0.39%)
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.