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 (%)
Apr 30, 2015 52.31 52.92 51.94 52.04 233,173 -0.60(-1.14%)
Apr 29, 2015 53.54 53.67 52.60 52.64 124,792 -1.02(-1.90%)
Apr 28, 2015 53.20 54.03 52.78 53.66 114,324 +0.47(+0.88%)
Apr 27, 2015 54.11 54.24 52.54 53.19 227,755 -0.71(-1.32%)
Apr 24, 2015 54.94 55.12 53.70 53.90 164,835 -0.78(-1.43%)
Apr 23, 2015 52.91 55.22 52.32 54.68 237,058 +1.69(+3.19%)
Apr 22, 2015 53.51 54.16 52.69 52.99 251,166 -0.41(-0.77%)
Apr 21, 2015 53.80 54.45 53.38 53.40 306,231 -0.13(-0.24%)
Apr 20, 2015 53.95 54.63 53.44 53.53 259,514 -0.28(-0.52%)
Apr 17, 2015 54.50 54.89 53.76 53.81 214,027 -0.98(-1.79%)
Apr 16, 2015 54.19 54.90 54.19 54.79 135,342 +0.40(+0.74%)
Apr 15, 2015 55.23 55.23 54.31 54.39 241,640 -0.78(-1.41%)
Apr 14, 2015 54.48 55.35 54.13 55.17 158,196 +0.60(+1.10%)
Apr 13, 2015 54.95 55.20 54.45 54.57 91,375 -0.47(-0.85%)
Apr 10, 2015 55.28 55.45 54.95 55.04 63,354 -0.03(-0.05%)
Apr 09, 2015 55.08 55.16 54.08 55.07 174,741 -0.19(-0.34%)
Apr 08, 2015 54.65 55.26 54.24 55.26 130,330 +0.56(+1.02%)
Apr 07, 2015 55.00 55.27 54.42 54.70 266,914 -0.44(-0.80%)
Apr 06, 2015 54.91 55.40 54.50 55.14 250,913 +0.09(+0.16%)
Apr 02, 2015 54.80 55.05 55.05 55.05 152,800 +0.14(+0.25%)
Apr 01, 2015 55.51 55.51 54.38 54.91 164,816 -0.86(-1.54%)
Mar 31, 2015 54.74 55.94 54.37 55.77 374,923 +1.19(+2.18%)
Mar 30, 2015 54.45 55.08 54.45 54.58 106,160 +0.36(+0.66%)
Mar 27, 2015 54.07 54.64 53.88 54.22 146,444 +0.05(+0.09%)
Mar 26, 2015 54.98 54.98 54.10 54.17 128,034 -1.00(-1.81%)
Mar 25, 2015 55.92 56.08 55.04 55.17 307,883 -0.79(-1.41%)
Mar 24, 2015 56.27 56.50 55.77 55.96 101,412 -0.45(-0.80%)
Mar 23, 2015 56.96 56.96 56.39 56.41 209,663 -0.55(-0.97%)
Mar 20, 2015 56.46 57.22 56.30 56.96 817,624 +0.88(+1.57%)
Mar 19, 2015 54.67 56.19 54.58 56.08 369,620 +1.36(+2.49%)
Mar 18, 2015 54.92 55.40 54.45 54.72 301,812 -0.14(-0.26%)
Mar 17, 2015 54.62 55.55 54.58 54.86 258,579 -0.03(-0.05%)
Mar 16, 2015 54.59 54.99 54.17 54.89 431,285 +0.70(+1.29%)
Mar 13, 2015 54.55 54.83 53.85 54.19 191,278 -0.30(-0.55%)
Mar 12, 2015 53.61 54.81 53.61 54.49 280,264 +1.14(+2.14%)
Mar 11, 2015 52.62 53.51 52.48 53.35 124,158 +0.90(+1.72%)
Mar 10, 2015 53.29 53.29 52.43 52.45 128,534 -1.19(-2.22%)
Mar 09, 2015 53.36 53.90 53.29 53.64 156,420 +0.47(+0.88%)
Mar 06, 2015 52.22 53.33 51.69 53.17 348,255 +0.64(+1.22%)
Mar 05, 2015 53.98 53.98 52.48 52.53 249,410 -1.32(-2.45%)
Mar 04, 2015 54.07 54.89 53.56 53.85 199,366 -0.20(-0.37%)
Mar 03, 2015 54.27 54.53 53.77 54.05 190,006 -0.35(-0.64%)
Mar 02, 2015 53.84 54.90 53.84 54.40 314,422 +0.76(+1.42%)
Feb 27, 2015 54.44 54.59 53.60 53.64 315,933 -0.77(-1.42%)
Feb 26, 2015 54.12 54.69 53.73 54.41 177,274 +0.10(+0.18%)
Feb 25, 2015 54.46 54.50 53.85 54.31 140,389 -0.41(-0.75%)
Feb 24, 2015 54.67 55.27 54.43 54.72 218,066 -0.01(-0.02%)
Feb 23, 2015 54.73 55.15 54.23 54.73 243,011 -0.20(-0.36%)
Feb 20, 2015 54.50 55.11 54.13 54.93 516,430 +0.24(+0.44%)
Feb 19, 2015 54.30 54.95 54.20 54.69 504,150 +0.18(+0.33%)
Feb 18, 2015 54.04 55.11 54.04 54.51 491,261 +0.24(+0.44%)
Feb 17, 2015 54.56 54.64 53.95 54.27 126,281 -0.45(-0.82%)
Feb 13, 2015 54.47 54.72 54.72 54.72 167,300 +0.19(+0.35%)
Feb 12, 2015 53.77 54.59 53.24 54.53 179,519 +0.87(+1.62%)
Feb 11, 2015 53.99 54.48 53.33 53.66 250,592 -0.36(-0.67%)
Feb 10, 2015 54.12 54.52 52.98 54.02 94,088 +0.15(+0.28%)
Feb 09, 2015 54.24 54.71 53.63 53.87 132,833 -0.46(-0.85%)
Feb 06, 2015 54.27 54.66 54.09 54.33 258,613 +0.08(+0.15%)
Feb 05, 2015 53.94 54.57 53.28 54.25 297,237 +0.37(+0.69%)
Feb 04, 2015 54.23 54.98 53.66 53.88 178,389 -0.46(-0.85%)
Feb 03, 2015 53.32 54.54 53.29 54.34 410,346 +1.53(+2.90%)
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.