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 (%)
Feb 28, 2014 46.03 47.10 46.02 46.80 372,583 +0.76(+1.65%)
Feb 27, 2014 45.62 46.49 45.49 46.04 497,393 +0.41(+0.90%)
Feb 26, 2014 46.07 46.15 45.01 45.63 350,165 -0.80(-1.72%)
Feb 25, 2014 46.19 46.87 46.05 46.43 532,401 +1.47(+3.27%)
Feb 24, 2014 44.46 45.35 44.07 44.96 514,732 +0.89(+2.02%)
Feb 21, 2014 43.29 44.35 43.25 44.07 641,463 +0.78(+1.80%)
Feb 20, 2014 43.43 43.83 43.24 43.29 292,048 -0.11(-0.25%)
Feb 19, 2014 43.75 43.96 43.38 43.40 232,095 -0.63(-1.43%)
Feb 18, 2014 44.02 44.24 43.86 44.03 247,420 +0.01(+0.02%)
Feb 14, 2014 44.32 44.02 44.02 44.02 233,500 -0.24(-0.54%)
Feb 13, 2014 43.11 44.30 43.11 44.26 308,923 +0.95(+2.19%)
Feb 12, 2014 43.04 43.96 42.96 43.31 467,308 +0.31(+0.72%)
Feb 11, 2014 43.80 44.00 42.97 43.00 625,644 -1.34(-3.02%)
Feb 10, 2014 45.19 45.99 44.04 44.34 232,139 +0.01(+0.02%)
Feb 07, 2014 44.14 44.45 43.78 44.33 243,689 +0.37(+0.84%)
Feb 06, 2014 43.77 44.38 43.65 43.96 311,387 +0.40(+0.92%)
Feb 05, 2014 43.52 43.79 43.01 43.56 279,209 -0.09(-0.21%)
Feb 04, 2014 44.13 44.42 43.45 43.65 463,952 -0.34(-0.77%)
Feb 03, 2014 45.42 45.76 43.76 43.99 831,941 -1.79(-3.91%)
Jan 31, 2014 45.32 46.47 45.04 45.78 457,978 -0.23(-0.50%)
Jan 30, 2014 44.72 46.55 44.71 46.01 693,704 +1.30(+2.91%)
Jan 29, 2014 42.10 45.27 40.11 44.71 1,006,397 +0.22(+0.49%)
Jan 28, 2014 44.11 44.64 43.72 44.49 347,758 +0.39(+0.88%)
Jan 27, 2014 44.61 44.75 43.43 44.10 293,828 -0.34(-0.77%)
Jan 24, 2014 44.63 44.89 43.44 44.44 440,073 -0.43(-0.96%)
Jan 23, 2014 45.15 45.15 44.25 44.87 214,269 -0.51(-1.12%)
Jan 22, 2014 45.35 45.41 45.01 45.38 325,498 +0.21(+0.46%)
Jan 21, 2014 46.15 46.55 45.09 45.17 208,295 -0.61(-1.33%)
Jan 17, 2014 46.25 45.78 45.78 45.78 225,200 -0.63(-1.36%)
Jan 16, 2014 47.01 47.12 46.37 46.41 345,784 -0.82(-1.74%)
Jan 15, 2014 48.51 48.57 47.09 47.23 292,803 -1.28(-2.64%)
Jan 14, 2014 48.83 49.01 48.40 48.51 186,774 -0.22(-0.45%)
Jan 13, 2014 49.93 50.15 48.31 48.73 324,882 -1.27(-2.54%)
Jan 10, 2014 50.30 51.28 49.68 50.00 152,257 -0.16(-0.32%)
Jan 09, 2014 50.56 50.66 49.58 50.16 318,368 -0.25(-0.50%)
Jan 08, 2014 51.35 51.59 50.16 50.41 353,853 -1.06(-2.06%)
Jan 07, 2014 51.18 52.45 51.18 51.47 246,285 +0.34(+0.66%)
Jan 06, 2014 51.98 52.03 51.11 51.13 150,201 -0.60(-1.16%)
Jan 03, 2014 51.62 52.05 51.46 51.73 161,506 +0.13(+0.25%)
Jan 02, 2014 51.77 51.97 51.32 51.60 198,941 -0.20(-0.39%)
Dec 31, 2013 52.00 51.80 51.80 51.80 220,900 -0.13(-0.25%)
Dec 30, 2013 51.82 52.64 51.55 51.93 238,918 +0.18(+0.35%)
Dec 27, 2013 51.87 51.91 51.44 51.75 192,571 +0.12(+0.23%)
Dec 26, 2013 51.61 51.97 51.09 51.63 354,637 +0.36(+0.70%)
Dec 24, 2013 51.34 51.60 51.09 51.27 162,430 +0.11(+0.22%)
Dec 23, 2013 49.27 51.67 49.04 51.16 562,601 +2.32(+4.75%)
Dec 20, 2013 47.96 49.17 47.96 48.84 715,959 +0.84(+1.75%)
Dec 19, 2013 49.22 49.37 47.90 48.00 299,961 -1.45(-2.93%)
Dec 18, 2013 49.32 49.56 47.98 49.45 287,145 +0.25(+0.51%)
Dec 17, 2013 49.42 49.42 48.78 49.20 224,865 -0.29(-0.59%)
Dec 16, 2013 49.41 49.67 49.07 49.49 240,444 +0.08(+0.16%)
Dec 13, 2013 49.27 49.60 48.97 49.41 145,727 +0.19(+0.39%)
Dec 12, 2013 49.31 49.46 48.83 49.22 242,473 -0.09(-0.18%)
Dec 11, 2013 50.81 51.00 49.18 49.31 558,877 -1.57(-3.09%)
Dec 10, 2013 50.54 51.38 50.45 50.88 249,909 +0.15(+0.30%)
Dec 09, 2013 51.43 51.51 50.61 50.73 242,591 -0.56(-1.09%)
Dec 06, 2013 50.95 51.45 50.61 51.29 340,978 +0.61(+1.20%)
Dec 05, 2013 51.72 51.83 50.30 50.68 519,695 -1.14(-2.20%)
Dec 04, 2013 52.14 53.01 51.58 51.82 305,173 -0.65(-1.24%)
Dec 03, 2013 52.57 52.78 52.23 52.47 403,591 -0.20(-0.38%)
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.