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 (%)
Jul 31, 2017 62.30 62.30 59.40 59.45 1,055,662 -2.80(-4.50%)
Jul 28, 2017 61.75 62.50 61.45 62.25 612,333 +0.35(+0.57%)
Jul 27, 2017 60.60 62.95 60.00 61.90 443,332 +1.75(+2.91%)
Jul 26, 2017 61.40 61.60 60.05 60.15 354,483 -1.20(-1.96%)
Jul 25, 2017 61.35 61.60 61.05 61.35 317,538 +0.40(+0.66%)
Jul 24, 2017 60.95 61.30 60.45 60.95 251,081 +0.05(+0.08%)
Jul 21, 2017 61.40 61.40 60.55 60.90 245,547 -0.20(-0.33%)
Jul 20, 2017 61.65 59.80 61.10 257,819 +1.15(+1.92%)
Jul 19, 2017 58.95 60.23 58.95 59.95 249,654 +1.25(+2.13%)
Jul 18, 2017 58.80 58.90 58.15 58.70 157,877 -0.15(-0.25%)
Jul 17, 2017 59.05 59.40 58.70 58.85 172,965 -0.35(-0.59%)
Jul 14, 2017 58.35 59.75 58.35 59.20 254,784 +0.75(+1.28%)
Jul 13, 2017 57.25 58.50 57.10 58.45 363,121 +1.25(+2.19%)
Jul 12, 2017 57.80 58.45 57.15 57.20 382,139 -0.30(-0.52%)
Jul 11, 2017 57.70 57.80 57.10 57.50 225,738 -0.20(-0.35%)
Jul 10, 2017 58.40 58.40 57.55 57.70 394,615 -0.95(-1.62%)
Jul 07, 2017 59.65 59.65 58.55 58.65 272,359 -0.95(-1.59%)
Jul 06, 2017 59.50 59.85 59.25 59.60 483,739 +0.00(+0.00%)
Jul 05, 2017 59.70 60.12 59.30 59.60 342,881 -0.05(-0.08%)
Jul 03, 2017 59.70 60.45 59.45 59.65 162,990 +0.20(+0.34%)
Jun 30, 2017 59.45 59.92 58.65 59.45 378,507 +0.30(+0.51%)
Jun 29, 2017 60.00 60.25 58.50 59.15 381,151 -0.60(-1.00%)
Jun 28, 2017 58.75 59.80 58.75 59.75 328,553 +1.60(+2.75%)
Jun 27, 2017 57.60 58.55 57.55 58.15 421,661 +0.45(+0.78%)
Jun 26, 2017 57.05 58.00 56.80 57.70 186,681 +0.70(+1.23%)
Jun 23, 2017 55.75 57.10 55.50 57.00 450,511 +1.30(+2.33%)
Jun 22, 2017 56.90 57.20 55.55 55.70 442,906 -1.15(-2.02%)
Jun 21, 2017 56.95 56.95 55.95 56.85 286,589 +0.15(+0.26%)
Jun 20, 2017 58.70 58.75 56.65 56.70 435,458 -2.20(-3.74%)
Jun 19, 2017 59.50 59.80 58.70 58.90 323,381 -0.60(-1.01%)
Jun 16, 2017 58.35 59.55 58.05 59.50 636,231 +0.70(+1.19%)
Jun 15, 2017 57.70 59.65 57.65 58.80 483,135 +0.50(+0.86%)
Jun 14, 2017 58.65 58.65 57.50 58.30 439,557 -0.20(-0.34%)
Jun 13, 2017 58.05 58.60 57.90 58.50 305,843 +0.75(+1.30%)
Jun 12, 2017 56.90 58.40 56.90 57.75 466,689 +1.20(+2.12%)
Jun 09, 2017 55.95 56.95 55.95 56.55 599,034 +0.65(+1.16%)
Jun 08, 2017 55.50 56.05 55.05 55.90 316,043 +0.30(+0.54%)
Jun 07, 2017 54.65 55.85 54.30 55.60 495,175 +1.05(+1.92%)
Jun 06, 2017 55.40 55.60 54.45 54.55 463,283 -1.40(-2.50%)
Jun 05, 2017 55.65 56.65 55.00 55.95 820,535 +0.95(+1.73%)
Jun 02, 2017 54.75 55.55 54.35 55.00 481,509 +0.25(+0.46%)
Jun 01, 2017 54.15 55.10 53.75 54.75 371,373 +0.65(+1.20%)
May 31, 2017 54.10 54.42 53.35 54.10 353,508 +0.15(+0.28%)
May 30, 2017 54.05 54.40 53.90 53.95 227,234 -0.30(-0.55%)
May 26, 2017 52.75 54.38 52.45 54.25 305,685 +0.85(+1.59%)
May 25, 2017 54.30 54.30 53.35 53.40 634,953 -0.60(-1.11%)
May 24, 2017 54.25 54.45 53.75 54.00 339,550 -0.35(-0.64%)
May 23, 2017 53.70 54.40 53.30 54.35 353,863 +0.70(+1.30%)
May 22, 2017 53.35 53.80 53.20 53.65 383,308 +0.30(+0.56%)
May 19, 2017 51.85 53.35 51.70 53.35 645,459 +1.40(+2.69%)
May 18, 2017 51.45 52.52 51.20 51.95 553,671 +0.25(+0.48%)
May 17, 2017 53.90 53.40 51.65 51.70 821,023 -2.20(-4.08%)
May 16, 2017 55.40 55.50 53.35 53.90 711,194 -1.50(-2.71%)
May 15, 2017 55.20 55.75 55.20 55.40 259,274 +0.30(+0.54%)
May 12, 2017 55.50 55.60 54.90 55.10 316,964 -0.40(-0.72%)
May 11, 2017 55.50 55.70 54.90 55.50 528,296 -0.10(-0.18%)
May 10, 2017 55.70 56.25 55.40 55.60 737,557 -0.40(-0.71%)
May 09, 2017 56.60 56.85 55.95 56.00 544,534 -0.70(-1.23%)
May 08, 2017 57.20 57.85 56.55 56.70 880,312 -0.50(-0.87%)
May 05, 2017 56.35 57.25 56.27 57.20 497,961 +0.85(+1.51%)
May 04, 2017 57.50 57.60 55.90 56.35 619,536 -1.05(-1.83%)
May 03, 2017 57.50 57.50 56.70 57.40 690,817 -0.20(-0.35%)
May 02, 2017 58.60 58.85 57.12 57.60 741,713 +0.00(+0.00%)
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.