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 29, 2016 50.16 51.99 49.97 51.31 475,980 +1.15(+2.29%)
Apr 28, 2016 49.34 50.63 48.03 50.16 354,355 +1.73(+3.57%)
Apr 27, 2016 48.29 48.49 47.81 48.43 196,705 +0.03(+0.06%)
Apr 26, 2016 48.35 48.61 48.07 48.40 164,340 +0.13(+0.27%)
Apr 25, 2016 48.45 48.45 47.85 48.27 125,497 -0.34(-0.70%)
Apr 22, 2016 47.76 48.74 47.76 48.61 117,340 +0.81(+1.69%)
Apr 21, 2016 48.26 48.31 47.69 47.80 134,277 -0.28(-0.58%)
Apr 20, 2016 48.14 48.32 47.81 48.08 96,892 -0.10(-0.21%)
Apr 19, 2016 48.00 48.79 47.93 48.18 86,810 +0.04(+0.08%)
Apr 18, 2016 47.85 48.18 47.27 48.14 92,619 +0.16(+0.33%)
Apr 15, 2016 47.22 48.05 47.22 47.98 146,880 +0.64(+1.35%)
Apr 14, 2016 48.17 48.31 47.16 47.34 122,979 -0.90(-1.87%)
Apr 13, 2016 46.90 48.36 46.90 48.24 234,458 +1.52(+3.25%)
Apr 12, 2016 46.11 47.15 45.96 46.72 134,664 +0.74(+1.61%)
Apr 11, 2016 45.51 46.70 45.43 45.98 169,589 +0.67(+1.48%)
Apr 08, 2016 45.61 46.81 45.05 45.31 195,163 +0.16(+0.35%)
Apr 07, 2016 45.93 46.35 44.80 45.15 295,184 -0.95(-2.06%)
Apr 06, 2016 46.29 46.44 45.74 46.10 296,301 -0.18(-0.39%)
Apr 05, 2016 46.27 46.92 46.05 46.28 246,201 -0.44(-0.94%)
Apr 04, 2016 47.83 47.83 46.54 46.72 197,462 -1.10(-2.30%)
Apr 01, 2016 47.28 48.00 47.00 47.82 217,375 +0.32(+0.67%)
Mar 31, 2016 47.40 47.76 47.00 47.50 299,202 +0.03(+0.06%)
Mar 30, 2016 47.81 48.00 47.18 47.47 260,951 -0.35(-0.73%)
Mar 29, 2016 46.35 47.96 45.78 47.82 423,907 +1.27(+2.73%)
Mar 28, 2016 45.81 46.64 45.66 46.55 206,739 +0.97(+2.13%)
Mar 24, 2016 45.39 45.58 45.58 45.58 173,900 +0.07(+0.15%)
Mar 23, 2016 45.77 46.17 45.46 45.51 179,405 -0.24(-0.52%)
Mar 22, 2016 46.37 46.51 45.66 45.75 240,665 -0.93(-1.99%)
Mar 21, 2016 46.59 46.83 46.06 46.68 186,908 +0.09(+0.19%)
Mar 18, 2016 47.34 47.80 46.00 46.59 1,229,109 -0.64(-1.36%)
Mar 17, 2016 45.77 47.45 45.29 47.23 271,107 +1.42(+3.10%)
Mar 16, 2016 44.53 45.94 44.53 45.81 177,461 +1.23(+2.76%)
Mar 15, 2016 46.06 46.06 44.50 44.58 223,701 -1.85(-3.98%)
Mar 14, 2016 45.52 46.73 45.00 46.43 316,669 +0.91(+2.00%)
Mar 11, 2016 45.11 45.78 45.02 45.52 339,850 +0.89(+1.99%)
Mar 10, 2016 45.14 45.40 44.00 44.63 195,395 -0.34(-0.76%)
Mar 09, 2016 44.36 45.19 44.36 44.97 228,287 +0.72(+1.63%)
Mar 08, 2016 44.89 44.89 43.82 44.25 475,164 -0.94(-2.08%)
Mar 07, 2016 44.58 45.42 44.49 45.19 205,989 +0.51(+1.14%)
Mar 04, 2016 44.71 44.87 44.00 44.68 268,345 +0.11(+0.25%)
Mar 03, 2016 43.41 44.59 43.41 44.57 359,784 +1.12(+2.58%)
Mar 02, 2016 43.19 43.45 42.80 43.45 292,277 +0.26(+0.60%)
Mar 01, 2016 43.66 43.66 42.99 43.19 362,562 -0.30(-0.69%)
Feb 29, 2016 43.42 44.68 43.05 43.49 608,223 +0.38(+0.88%)
Feb 26, 2016 43.17 43.37 42.45 43.11 348,673 +0.18(+0.42%)
Feb 25, 2016 42.82 43.10 42.44 42.93 302,136 -0.39(-0.90%)
Feb 24, 2016 43.76 43.80 42.47 43.32 435,433 -0.81(-1.84%)
Feb 23, 2016 44.35 45.01 43.53 44.13 350,815 -0.27(-0.61%)
Feb 22, 2016 46.41 46.41 43.58 44.40 519,007 +0.03(+0.07%)
Feb 19, 2016 43.25 44.44 43.01 44.37 467,804 +1.67(+3.91%)
Feb 18, 2016 42.70 42.88 41.84 42.70 256,846 +0.05(+0.12%)
Feb 17, 2016 41.68 42.99 41.52 42.65 342,032 +1.19(+2.87%)
Feb 16, 2016 40.47 41.57 40.17 41.46 144,643 +1.44(+3.60%)
Feb 12, 2016 39.79 40.02 40.02 40.02 157,800 +0.58(+1.47%)
Feb 11, 2016 38.61 39.76 38.07 39.44 188,390 +0.20(+0.51%)
Feb 10, 2016 38.77 40.24 38.50 39.24 236,995 +0.67(+1.74%)
Feb 09, 2016 38.40 39.47 38.09 38.57 267,393 -0.41(-1.05%)
Feb 08, 2016 39.40 39.45 37.91 38.98 300,036 -0.80(-2.01%)
Feb 05, 2016 40.61 40.66 39.50 39.78 481,666 -1.05(-2.57%)
Feb 04, 2016 41.45 41.81 40.31 40.83 275,521 -0.55(-1.33%)
Feb 03, 2016 41.20 41.90 40.01 41.38 306,952 +0.63(+1.55%)
Feb 02, 2016 41.59 41.59 40.30 40.75 376,814 -1.05(-2.51%)
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.