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 42.01 43.55 41.85 42.98 568,293 +0.96(+2.29%)
Apr 28, 2016 41.33 42.41 40.23 42.01 423,079 +1.45(+3.57%)
Apr 27, 2016 40.45 40.61 40.04 40.56 234,854 +0.03(+0.06%)
Apr 26, 2016 40.50 40.71 40.26 40.54 196,212 +0.11(+0.27%)
Apr 25, 2016 40.58 40.58 40.08 40.43 149,836 -0.28(-0.70%)
Apr 22, 2016 40.00 40.82 40.00 40.71 140,097 +0.68(+1.69%)
Apr 21, 2016 40.42 40.46 39.94 40.04 160,319 -0.23(-0.58%)
Apr 20, 2016 40.32 40.47 40.04 40.27 115,683 -0.08(-0.21%)
Apr 19, 2016 40.20 40.86 40.15 40.35 103,646 +0.03(+0.08%)
Apr 18, 2016 40.08 40.35 39.59 40.32 110,581 +0.13(+0.33%)
Apr 15, 2016 39.55 40.24 39.55 40.19 175,366 +0.54(+1.35%)
Apr 14, 2016 40.35 40.46 39.50 39.65 146,830 -0.75(-1.87%)
Apr 13, 2016 39.28 40.50 39.28 40.40 279,929 +1.27(+3.25%)
Apr 12, 2016 38.62 39.49 38.49 39.13 160,781 +0.62(+1.61%)
Apr 11, 2016 38.12 39.11 38.05 38.51 202,479 +0.56(+1.48%)
Apr 08, 2016 38.20 39.21 37.73 37.95 233,013 +0.13(+0.35%)
Apr 07, 2016 38.47 38.82 37.52 37.82 352,433 -0.80(-2.06%)
Apr 06, 2016 38.77 38.90 38.31 38.61 353,766 -0.15(-0.39%)
Apr 05, 2016 38.75 39.30 38.57 38.76 293,950 -0.37(-0.94%)
Apr 04, 2016 40.06 40.06 38.98 39.13 235,758 -0.92(-2.30%)
Apr 01, 2016 39.60 40.20 39.37 40.05 259,533 +0.27(+0.67%)
Mar 31, 2016 39.70 40.00 39.37 39.78 357,230 +0.03(+0.06%)
Mar 30, 2016 40.04 40.20 39.52 39.76 311,560 -0.29(-0.73%)
Mar 29, 2016 38.82 40.17 38.35 40.05 506,121 +1.06(+2.73%)
Mar 28, 2016 38.37 39.06 38.24 38.99 246,834 +0.81(+2.13%)
Mar 24, 2016 38.02 38.18 38.18 38.18 207,626 +0.06(+0.15%)
Mar 23, 2016 38.34 38.67 38.08 38.12 214,199 -0.20(-0.52%)
Mar 22, 2016 38.84 38.95 38.24 38.32 287,340 -0.78(-1.99%)
Mar 21, 2016 39.02 39.22 38.58 39.10 223,157 +0.08(+0.19%)
Mar 18, 2016 39.65 40.04 38.53 39.02 1,467,487 -0.54(-1.36%)
Mar 17, 2016 38.34 39.74 37.93 39.56 323,686 +1.19(+3.10%)
Mar 16, 2016 37.30 38.48 37.30 38.37 211,878 +1.03(+2.76%)
Mar 15, 2016 38.58 38.58 37.27 37.34 267,086 -1.55(-3.98%)
Mar 14, 2016 38.13 39.14 37.69 38.89 378,084 +0.76(+2.00%)
Mar 11, 2016 37.78 38.34 37.71 38.13 405,761 +0.75(+1.99%)
Mar 10, 2016 37.81 38.03 36.85 37.38 233,290 -0.28(-0.76%)
Mar 09, 2016 37.15 37.85 37.15 37.67 272,561 +0.60(+1.63%)
Mar 08, 2016 37.60 37.60 36.70 37.06 567,319 -0.79(-2.08%)
Mar 07, 2016 37.34 38.04 37.26 37.85 245,939 +0.43(+1.14%)
Mar 04, 2016 37.45 37.58 36.85 37.42 320,388 +0.09(+0.25%)
Mar 03, 2016 36.36 37.35 36.36 37.33 429,561 +0.94(+2.58%)
Mar 02, 2016 36.17 36.39 35.85 36.39 348,962 +0.22(+0.60%)
Mar 01, 2016 36.57 36.57 36.01 36.17 432,878 -0.25(-0.69%)
Feb 29, 2016 36.37 37.42 36.06 36.43 726,184 +0.32(+0.88%)
Feb 26, 2016 36.16 36.33 35.55 36.11 416,295 +0.15(+0.42%)
Feb 25, 2016 35.86 36.10 35.55 35.96 360,733 +0.09(+0.25%)
Feb 24, 2016 36.23 36.27 35.16 35.87 525,891 -0.67(-1.84%)
Feb 23, 2016 36.72 37.27 36.04 36.54 423,694 -0.22(-0.61%)
Feb 22, 2016 38.43 38.43 36.08 36.76 626,827 +0.02(+0.07%)
Feb 19, 2016 35.81 36.80 35.61 36.74 564,987 +1.38(+3.91%)
Feb 18, 2016 35.36 35.50 34.64 35.36 310,204 +0.04(+0.12%)
Feb 17, 2016 34.51 35.60 34.38 35.31 413,087 +0.99(+2.87%)
Feb 16, 2016 33.51 34.42 33.26 34.33 174,691 +1.19(+3.60%)
Feb 12, 2016 32.95 33.14 33.14 33.14 190,582 +0.48(+1.47%)
Feb 11, 2016 31.97 32.92 31.52 32.66 227,526 +0.17(+0.51%)
Feb 10, 2016 32.10 33.32 31.88 32.49 286,229 +0.55(+1.74%)
Feb 09, 2016 31.79 32.68 31.54 31.94 322,942 -0.34(-1.05%)
Feb 08, 2016 32.62 32.66 31.39 32.28 362,366 -0.66(-2.01%)
Feb 05, 2016 33.62 33.66 32.71 32.94 581,729 -0.87(-2.57%)
Feb 04, 2016 34.32 34.62 33.38 33.81 332,758 -0.46(-1.33%)
Feb 03, 2016 34.11 34.69 33.13 34.26 370,719 +0.52(+1.55%)
Feb 02, 2016 34.44 34.44 33.37 33.74 455,094 -0.87(-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.