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 (%)
Oct 31, 2016 45.75 46.50 45.20 45.35 548,595 -0.40(-0.87%)
Oct 28, 2016 45.95 46.05 44.90 45.75 605,191 -0.25(-0.54%)
Oct 27, 2016 49.50 49.50 45.55 46.00 1,100,793 -2.50(-5.15%)
Oct 26, 2016 48.65 49.05 48.15 48.50 290,863 -0.05(-0.10%)
Oct 25, 2016 48.50 49.15 48.25 48.55 296,126 +0.05(+0.10%)
Oct 24, 2016 48.85 48.85 48.20 48.50 158,537 +0.30(+0.62%)
Oct 21, 2016 47.90 48.45 47.85 48.20 196,157 -0.25(-0.52%)
Oct 20, 2016 48.95 49.10 48.35 48.45 249,829 -0.55(-1.12%)
Oct 19, 2016 48.70 49.70 48.48 49.00 337,643 +0.50(+1.03%)
Oct 18, 2016 48.25 48.95 48.05 48.50 199,250 +0.65(+1.36%)
Oct 17, 2016 48.05 48.40 47.80 47.85 318,485 -0.60(-1.24%)
Oct 14, 2016 49.28 49.64 48.26 48.45 453,981 -0.77(-1.56%)
Oct 13, 2016 49.80 50.07 49.14 49.22 361,863 -0.69(-1.38%)
Oct 12, 2016 50.26 50.61 49.91 49.91 240,166 -0.29(-0.58%)
Oct 11, 2016 51.17 51.17 49.96 50.20 128,798 -1.00(-1.95%)
Oct 10, 2016 51.06 51.52 51.05 51.20 174,681 +0.31(+0.61%)
Oct 07, 2016 51.30 51.35 50.45 50.89 277,324 -0.25(-0.49%)
Oct 06, 2016 51.85 51.85 50.58 51.14 354,387 -0.74(-1.43%)
Oct 05, 2016 52.00 52.30 51.52 51.88 182,157 -0.12(-0.23%)
Oct 04, 2016 52.25 52.65 51.80 52.00 258,579 -0.14(-0.27%)
Oct 03, 2016 51.92 52.16 51.11 52.14 329,278 +0.15(+0.29%)
Sep 30, 2016 51.38 52.32 51.30 51.99 310,055 +0.62(+1.21%)
Sep 29, 2016 51.51 51.79 51.12 51.37 241,781 -0.24(-0.47%)
Sep 28, 2016 51.02 51.62 50.82 51.61 183,083 +0.50(+0.98%)
Sep 27, 2016 50.75 51.16 50.47 51.11 267,244 +0.22(+0.43%)
Sep 26, 2016 50.67 51.06 50.60 50.89 232,899 -0.09(-0.18%)
Sep 23, 2016 50.23 51.28 50.21 50.98 159,296 +0.37(+0.73%)
Sep 22, 2016 50.33 50.81 50.32 50.61 264,580 +0.35(+0.70%)
Sep 21, 2016 49.84 50.41 49.17 50.26 325,480 +0.35(+0.70%)
Sep 20, 2016 51.83 51.83 49.88 49.91 370,925 -1.76(-3.41%)
Sep 19, 2016 51.39 51.92 51.03 51.67 209,140 +0.52(+1.02%)
Sep 16, 2016 50.98 51.45 50.46 51.15 427,459 +0.08(+0.16%)
Sep 15, 2016 50.89 51.11 50.47 51.07 250,511 +0.20(+0.39%)
Sep 14, 2016 50.78 51.38 50.42 50.87 307,427 +0.00(+0.00%)
Sep 13, 2016 50.98 51.95 50.42 50.87 395,966 -0.55(-1.07%)
Sep 12, 2016 51.70 52.16 50.83 51.42 632,953 -0.56(-1.08%)
Sep 09, 2016 53.35 53.38 51.97 51.98 284,507 -1.80(-3.35%)
Sep 08, 2016 53.29 53.81 53.02 53.78 355,995 +0.21(+0.39%)
Sep 07, 2016 52.41 53.58 52.25 53.57 339,844 +1.23(+2.35%)
Sep 06, 2016 53.27 53.41 52.10 52.34 287,147 -0.91(-1.71%)
Sep 02, 2016 52.84 53.25 53.25 53.25 273,100 +0.78(+1.49%)
Sep 01, 2016 53.05 53.12 52.28 52.47 248,364 -0.57(-1.07%)
Aug 31, 2016 53.28 53.46 52.72 53.04 161,759 -0.17(-0.32%)
Aug 30, 2016 52.99 53.24 52.46 53.21 197,378 +0.25(+0.47%)
Aug 29, 2016 53.27 53.38 52.83 52.96 214,186 -0.77(-1.43%)
Aug 26, 2016 53.71 54.25 53.23 53.73 184,858 +0.11(+0.21%)
Aug 25, 2016 53.75 54.00 53.50 53.62 130,430 -0.18(-0.33%)
Aug 24, 2016 54.58 54.58 53.63 53.80 139,748 -0.39(-0.72%)
Aug 23, 2016 54.42 55.03 54.14 54.19 256,120 -0.05(-0.09%)
Aug 22, 2016 55.25 55.25 54.19 54.24 205,204 -0.96(-1.74%)
Aug 19, 2016 54.93 55.64 54.75 55.20 293,938 -0.08(-0.14%)
Aug 18, 2016 54.59 55.31 54.50 55.28 274,401 +0.66(+1.21%)
Aug 17, 2016 54.10 54.67 53.98 54.62 447,406 +0.50(+0.92%)
Aug 16, 2016 54.15 54.43 53.85 54.12 369,608 -0.07(-0.13%)
Aug 15, 2016 53.34 54.30 53.13 54.19 267,244 +0.82(+1.54%)
Aug 12, 2016 53.48 53.72 53.09 53.37 149,774 -0.11(-0.21%)
Aug 11, 2016 53.25 53.70 53.25 53.48 202,365 +0.53(+1.00%)
Aug 10, 2016 52.96 53.13 52.69 52.95 155,173 +0.05(+0.09%)
Aug 09, 2016 52.94 52.99 52.63 52.90 221,196 -0.06(-0.11%)
Aug 08, 2016 53.00 53.23 52.50 52.96 269,349 -0.08(-0.15%)
Aug 05, 2016 52.97 53.39 52.87 53.04 346,554 +0.21(+0.40%)
Aug 04, 2016 53.17 53.48 52.67 52.83 330,434 -0.44(-0.83%)
Aug 03, 2016 53.16 53.64 53.04 53.27 283,919 +0.04(+0.08%)
Aug 02, 2016 54.31 54.31 53.21 53.23 410,912 -1.01(-1.86%)
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.