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 (%)
Dec 30, 2016 50.97 50.97 50.97 0 -0.13(-0.25%)
Dec 29, 2016 50.63 51.28 50.28 51.10 431,097 +0.73(+1.45%)
Dec 28, 2016 51.10 51.40 50.20 50.37 255,717 -0.78(-1.52%)
Dec 27, 2016 50.97 51.45 50.74 51.15 267,072 +0.13(+0.25%)
Dec 23, 2016 51.02 51.02 51.02 0 +0.69(+1.37%)
Dec 22, 2016 50.63 50.80 49.42 50.33 571,430 -0.39(-0.76%)
Dec 21, 2016 50.59 51.08 50.37 50.72 346,259 -0.04(-0.08%)
Dec 20, 2016 49.64 50.89 49.64 50.76 526,351 +1.16(+2.35%)
Dec 19, 2016 49.77 49.94 49.03 49.59 384,766 -0.22(-0.43%)
Dec 16, 2016 49.81 50.50 49.51 49.81 1,127,423 +0.22(+0.43%)
Dec 15, 2016 49.85 50.37 49.47 49.59 441,652 -0.04(-0.09%)
Dec 14, 2016 49.59 50.50 49.38 49.64 332,873 -0.09(-0.17%)
Dec 13, 2016 49.21 49.85 49.12 49.72 345,204 +0.65(+1.32%)
Dec 12, 2016 49.77 49.77 48.43 49.08 383,471 -0.99(-1.98%)
Dec 09, 2016 49.98 50.39 49.85 50.07 504,994 +0.30(+0.61%)
Dec 08, 2016 48.22 49.85 48.22 49.77 608,982 +1.42(+2.94%)
Dec 07, 2016 48.04 48.47 47.61 48.35 661,182 -0.04(-0.09%)
Dec 06, 2016 48.00 48.43 47.18 48.39 377,908 +0.65(+1.35%)
Dec 05, 2016 47.53 48.13 47.40 47.74 304,913 +0.69(+1.47%)
Dec 02, 2016 47.83 48.19 47.01 47.05 172,726 -0.60(-1.27%)
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.