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 (%)
Jun 30, 2017 52.16 52.58 51.46 52.16 431,380 +0.26(+0.51%)
Jun 29, 2017 52.65 52.87 51.33 51.90 434,393 -0.53(-1.00%)
Jun 28, 2017 51.55 52.47 51.55 52.43 374,448 +1.40(+2.75%)
Jun 27, 2017 50.54 51.37 50.50 51.02 480,562 +0.39(+0.78%)
Jun 26, 2017 50.06 50.89 49.84 50.63 212,758 +0.61(+1.23%)
Jun 23, 2017 48.92 50.10 48.70 50.01 513,442 +1.14(+2.33%)
Jun 22, 2017 49.93 50.19 48.74 48.87 504,774 -1.01(-2.02%)
Jun 21, 2017 49.97 49.97 49.09 49.88 326,622 +0.13(+0.26%)
Jun 20, 2017 51.51 51.55 49.71 49.75 496,286 -1.93(-3.74%)
Jun 19, 2017 52.21 52.47 51.51 51.68 368,553 -0.53(-1.01%)
Jun 16, 2017 51.20 52.25 50.94 52.21 725,105 +0.61(+1.19%)
Jun 15, 2017 50.63 52.34 50.58 51.59 550,623 +0.44(+0.86%)
Jun 14, 2017 51.46 51.46 50.45 51.15 500,958 -0.18(-0.34%)
Jun 13, 2017 50.94 51.42 50.80 51.33 348,565 +0.66(+1.30%)
Jun 12, 2017 49.93 51.24 49.93 50.67 531,880 +1.05(+2.12%)
Jun 09, 2017 49.09 49.97 49.09 49.62 682,712 +0.57(+1.16%)
Jun 08, 2017 48.70 49.18 48.30 49.05 360,190 +0.26(+0.54%)
Jun 07, 2017 47.95 49.00 47.64 48.79 564,345 +0.92(+1.92%)
Jun 06, 2017 48.61 48.79 47.78 47.86 527,998 -1.23(-2.50%)
Jun 05, 2017 48.83 49.71 48.26 49.09 935,154 +0.83(+1.73%)
Jun 02, 2017 48.04 48.74 47.69 48.26 548,770 +0.22(+0.46%)
Jun 01, 2017 47.51 48.35 47.16 48.04 423,249 +0.57(+1.20%)
May 31, 2017 47.47 47.75 46.81 47.47 402,889 +0.13(+0.28%)
May 30, 2017 47.43 47.73 47.29 47.34 258,975 -0.26(-0.55%)
May 26, 2017 46.28 47.71 46.03 47.60 348,385 +1.20(+2.59%)
May 25, 2017 47.18 47.18 46.36 46.40 730,764 -0.52(-1.11%)
May 24, 2017 47.14 47.31 46.70 46.92 390,786 -0.30(-0.64%)
May 23, 2017 46.66 47.27 46.31 47.22 407,259 +0.61(+1.30%)
May 22, 2017 46.36 46.75 46.22 46.62 441,147 +0.26(+0.56%)
May 19, 2017 45.05 46.36 44.92 46.36 742,855 +1.22(+2.69%)
May 18, 2017 44.70 45.63 44.49 45.14 637,217 +0.22(+0.48%)
May 17, 2017 46.83 46.40 44.88 44.92 944,911 -1.91(-4.08%)
May 16, 2017 48.14 48.22 46.36 46.83 818,510 -1.30(-2.71%)
May 15, 2017 47.96 48.44 47.96 48.14 298,397 +0.26(+0.54%)
May 12, 2017 48.22 48.31 47.70 47.88 364,792 -0.35(-0.72%)
May 11, 2017 48.22 48.40 47.70 48.22 608,013 -0.09(-0.18%)
May 10, 2017 48.40 48.88 48.14 48.31 848,851 -0.35(-0.71%)
May 09, 2017 49.18 49.40 48.61 48.66 626,701 -0.61(-1.23%)
May 08, 2017 49.70 50.27 49.14 49.27 1,013,147 -0.43(-0.87%)
May 05, 2017 48.96 49.74 48.90 49.70 573,101 +0.74(+1.51%)
May 04, 2017 49.96 50.05 48.57 48.96 713,021 -0.91(-1.83%)
May 03, 2017 49.96 49.96 49.27 49.87 795,058 -0.17(-0.35%)
May 02, 2017 50.92 51.13 49.64 50.05 853,634 +0.00(+0.00%)
May 01, 2017 50.83 51.26 49.44 50.05 1,626,456 -0.83(-1.62%)
Apr 28, 2017 54.57 54.57 50.79 50.87 3,427,245 -5.47(-9.71%)
Apr 27, 2017 55.87 56.74 54.96 56.35 556,851 +0.22(+0.39%)
Apr 26, 2017 56.78 56.91 55.83 56.13 568,228 -0.65(-1.15%)
Apr 25, 2017 56.56 57.48 56.56 56.78 665,336 +0.61(+1.08%)
Apr 24, 2017 56.48 56.59 56.00 56.17 567,513 +0.39(+0.70%)
Apr 21, 2017 56.22 56.30 55.65 55.78 489,340 -0.48(-0.85%)
Apr 20, 2017 56.00 56.48 55.74 56.26 460,428 +0.61(+1.09%)
Apr 19, 2017 55.26 55.78 55.09 55.65 435,863 +0.65(+1.18%)
Apr 18, 2017 54.31 55.09 54.13 55.00 613,425 +0.52(+0.96%)
Apr 17, 2017 54.26 54.57 53.83 54.48 696,968 +0.52(+0.97%)
Apr 13, 2017 54.61 55.04 53.91 53.96 641,483 -0.78(-1.43%)
Apr 12, 2017 55.74 56.61 54.61 54.74 752,936 -1.17(-2.10%)
Apr 11, 2017 55.22 55.96 54.78 55.91 272,588 +0.56(+1.02%)
Apr 10, 2017 55.52 55.87 55.04 55.35 282,314 -0.17(-0.31%)
Apr 07, 2017 55.35 55.74 55.00 55.52 540,351 +0.09(+0.16%)
Apr 06, 2017 54.87 55.52 54.35 55.44 427,309 +0.48(+0.87%)
Apr 05, 2017 56.04 56.43 54.85 54.96 427,130 -0.83(-1.48%)
Apr 04, 2017 55.48 56.30 55.48 55.78 401,292 +0.17(+0.31%)
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.