Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.69	42.30	41.51	41.88	459,475	+0.41(+0.98%)
May 27, 2016	41.53	41.47	41.47	41.47	290,528	-0.07(-0.16%)
May 26, 2016	41.35	41.88	41.21	41.54	257,496	+0.20(+0.48%)
May 25, 2016	41.33	41.69	41.04	41.34	219,590	+0.07(+0.16%)
May 24, 2016	41.01	41.80	40.94	41.27	461,598	+0.62(+1.52%)
May 23, 2016	41.02	41.45	40.60	40.66	270,490	-0.44(-1.06%)
May 20, 2016	40.21	41.42	40.04	41.09	276,449	+1.13(+2.83%)
May 19, 2016	40.17	40.44	39.78	39.96	255,413	-0.28(-0.69%)
May 18, 2016	40.45	41.07	39.83	40.24	330,055	-0.39(-0.95%)
May 17, 2016	41.39	41.63	40.07	40.62	410,655	-0.74(-1.78%)
May 16, 2016	41.13	41.69	40.82	41.36	332,237	+0.33(+0.80%)
May 13, 2016	42.01	42.03	40.67	41.03	371,176	-1.17(-2.78%)
May 12, 2016	42.74	42.90	41.89	42.20	171,156	-0.53(-1.23%)
May 11, 2016	42.57	42.82	42.24	42.73	213,524	+0.03(+0.06%)
May 10, 2016	42.83	43.31	42.45	42.71	260,233	-0.03(-0.06%)
May 09, 2016	42.83	43.13	42.47	42.73	257,961	-0.14(-0.33%)
May 06, 2016	42.21	42.96	42.18	42.87	255,126	+0.51(+1.21%)
May 05, 2016	42.67	43.00	42.20	42.36	307,229	-0.23(-0.55%)
May 04, 2016	42.91	42.96	42.46	42.60	257,767	-0.42(-0.97%)
May 03, 2016	42.67	43.47	42.44	43.02	281,454	+0.01(+0.02%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Follow Us