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 (%)
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%)
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.