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 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%)
Apr 03, 2017 56.26 56.26 55.00 55.61 453,885 -0.52(-0.93%)
Mar 31, 2017 55.91 56.61 55.74 56.13 651,360 +0.17(+0.31%)
Mar 30, 2017 55.48 56.30 55.44 55.96 649,190 +0.43(+0.78%)
Mar 29, 2017 54.96 55.66 54.81 55.52 498,428 +0.48(+0.87%)
Mar 28, 2017 54.74 55.30 54.48 55.04 335,837 +0.22(+0.40%)
Mar 27, 2017 54.22 54.98 53.65 54.83 919,532 +0.04(+0.08%)
Mar 24, 2017 55.04 56.00 54.78 54.78 865,112 -0.13(-0.24%)
Mar 23, 2017 54.70 55.44 53.57 54.91 921,801 +0.39(+0.72%)
Mar 22, 2017 54.09 54.89 54.09 54.52 794,667 +1.00(+1.87%)
Mar 21, 2017 54.39 54.39 53.18 53.52 447,566 -0.61(-1.12%)
Mar 20, 2017 54.22 54.65 53.96 54.13 313,728 -0.09(-0.16%)
Mar 17, 2017 53.87 54.44 53.70 54.22 2,483,708 +0.30(+0.56%)
Mar 16, 2017 54.48 54.65 53.70 53.91 728,445 -0.43(-0.80%)
Mar 15, 2017 54.22 54.57 53.74 54.35 721,005 +0.30(+0.56%)
Mar 14, 2017 53.78 54.35 53.48 54.04 593,074 +0.13(+0.24%)
Mar 13, 2017 54.57 54.87 53.83 53.91 706,867 -0.56(-1.04%)
Mar 10, 2017 55.57 55.61 53.90 54.48 779,878 -0.87(-1.57%)
Mar 09, 2017 55.35 55.91 55.09 55.35 665,809 -0.09(-0.16%)
Mar 08, 2017 55.91 56.26 55.22 55.44 426,360 -0.39(-0.70%)
Mar 07, 2017 56.00 56.48 55.41 55.83 586,276 -0.30(-0.54%)
Mar 06, 2017 55.78 56.35 55.74 56.13 677,512 -0.09(-0.15%)
Mar 03, 2017 55.96 56.39 55.22 56.22 547,977 +0.22(+0.39%)
Mar 02, 2017 57.04 57.04 55.57 56.00 545,072 -1.09(-1.90%)
Mar 01, 2017 55.30 57.56 54.70 57.09 771,531 +2.61(+4.78%)
Feb 28, 2017 54.39 54.70 53.74 54.48 700,349 -0.26(-0.48%)
Feb 27, 2017 54.83 55.22 54.48 54.74 388,334 -0.26(-0.47%)
Feb 24, 2017 54.26 55.04 54.26 55.00 416,375 +0.32(+0.59%)
Feb 23, 2017 54.77 55.28 54.08 54.68 455,945 -0.04(-0.08%)
Feb 22, 2017 54.68 54.85 53.95 54.72 585,975 +0.04(+0.08%)
Feb 21, 2017 54.59 55.07 54.33 54.68 538,148 +0.09(+0.16%)
Feb 17, 2017 54.59 54.59 54.59 0 +0.13(+0.24%)
Feb 16, 2017 54.94 55.20 54.16 54.46 421,633 -0.52(-0.94%)
Feb 15, 2017 54.29 55.24 54.16 54.98 770,490 +0.73(+1.35%)
Feb 14, 2017 54.16 54.68 53.90 54.25 367,326 -0.04(-0.08%)
Feb 13, 2017 53.69 54.51 53.56 54.29 704,363 +0.78(+1.45%)
Feb 10, 2017 54.03 54.16 53.34 53.52 566,602 -0.17(-0.32%)
Feb 09, 2017 52.70 53.99 52.48 53.69 615,814 +1.21(+2.30%)
Feb 08, 2017 52.52 52.70 51.92 52.48 570,569 -0.22(-0.41%)
Feb 07, 2017 52.91 53.19 52.35 52.70 494,452 -0.13(-0.24%)
Feb 06, 2017 53.21 53.56 52.74 52.83 517,510 -0.52(-0.97%)
Feb 03, 2017 53.00 53.69 52.65 53.34 518,316 +0.65(+1.23%)
Feb 02, 2017 53.47 53.47 52.52 52.70 900,052 -0.78(-1.45%)
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.