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 29, 2015 42.75 43.37 42.40 42.81 296,817 -0.06(-0.15%)
May 28, 2015 42.61 43.14 42.50 42.87 191,892 +0.15(+0.34%)
May 27, 2015 41.88 43.01 41.83 42.73 273,859 +0.95(+2.27%)
May 26, 2015 41.96 42.09 41.39 41.78 297,820 -0.29(-0.69%)
May 22, 2015 42.68 42.07 42.07 42.07 185,902 -0.58(-1.36%)
May 21, 2015 42.64 42.91 42.34 42.65 221,466 -0.08(-0.19%)
May 20, 2015 42.72 43.08 42.54 42.73 90,770 +0.06(+0.15%)
May 19, 2015 42.33 42.77 42.17 42.67 105,026 +0.27(+0.63%)
May 18, 2015 41.85 42.60 41.64 42.40 198,914 +0.45(+1.07%)
May 15, 2015 41.98 42.19 41.72 41.95 151,516 +0.02(+0.06%)
May 14, 2015 41.36 42.05 41.23 41.93 171,162 +0.79(+1.91%)
May 13, 2015 41.50 41.57 41.07 41.14 143,035 -0.23(-0.54%)
May 12, 2015 41.64 41.65 41.05 41.36 176,687 -0.45(-1.08%)
May 11, 2015 41.24 41.94 41.24 41.81 242,190 +0.47(+1.15%)
May 08, 2015 41.43 41.52 40.88 41.34 283,782 +0.42(+1.02%)
May 07, 2015 40.62 41.11 40.39 40.92 159,179 +0.20(+0.49%)
May 06, 2015 40.69 40.83 40.38 40.72 216,305 +0.06(+0.14%)
May 05, 2015 41.75 42.22 40.45 40.66 318,570 -1.17(-2.80%)
May 04, 2015 42.03 42.21 41.82 41.84 119,368 -0.06(-0.13%)
May 01, 2015 41.91 42.28 41.64 41.89 152,146 +0.07(+0.17%)
Apr 30, 2015 42.04 42.53 41.74 41.82 290,143 -0.48(-1.14%)
Apr 29, 2015 43.03 43.13 42.27 42.30 155,282 -0.82(-1.90%)
Apr 28, 2015 42.75 43.42 42.42 43.12 142,256 +0.38(+0.88%)
Apr 27, 2015 43.49 43.59 42.22 42.75 283,402 -0.57(-1.32%)
Apr 24, 2015 44.15 44.30 43.16 43.32 205,109 -0.63(-1.43%)
Apr 23, 2015 42.52 44.38 42.05 43.94 294,978 +1.36(+3.19%)
Apr 22, 2015 43.00 43.53 42.34 42.59 312,533 -0.33(-0.77%)
Apr 21, 2015 43.24 43.76 42.90 42.91 381,052 -0.10(-0.24%)
Apr 20, 2015 43.36 43.90 42.95 43.02 322,920 -0.23(-0.52%)
Apr 17, 2015 43.80 44.11 43.20 43.24 266,320 -0.79(-1.79%)
Apr 16, 2015 43.55 44.12 43.55 44.03 168,410 +0.32(+0.74%)
Apr 15, 2015 44.39 44.39 43.65 43.71 300,679 -0.63(-1.41%)
Apr 14, 2015 43.78 44.48 43.50 44.34 196,847 +0.48(+1.10%)
Apr 13, 2015 44.16 44.36 43.76 43.85 113,700 -0.38(-0.85%)
Apr 10, 2015 44.43 44.56 44.16 44.23 78,833 -0.02(-0.05%)
Apr 09, 2015 44.26 44.33 43.46 44.26 217,435 -0.15(-0.34%)
Apr 08, 2015 43.92 44.41 43.59 44.41 162,173 +0.45(+1.02%)
Apr 07, 2015 44.20 44.42 43.73 43.96 332,128 -0.35(-0.80%)
Apr 06, 2015 44.13 44.52 43.80 44.31 312,218 +0.07(+0.16%)
Apr 02, 2015 44.04 44.24 44.24 44.24 190,133 +0.11(+0.25%)
Apr 01, 2015 44.61 44.61 43.70 44.13 205,085 -0.69(-1.54%)
Mar 31, 2015 43.99 44.96 43.70 44.82 466,527 +0.96(+2.18%)
Mar 30, 2015 43.76 44.26 43.76 43.86 132,097 +0.29(+0.66%)
Mar 27, 2015 43.45 43.91 43.30 43.57 182,224 +0.04(+0.09%)
Mar 26, 2015 44.18 44.18 43.48 43.53 159,316 -0.80(-1.81%)
Mar 25, 2015 44.94 45.07 44.23 44.34 383,107 -0.63(-1.41%)
Mar 24, 2015 45.22 45.41 44.82 44.97 126,189 -0.36(-0.80%)
Mar 23, 2015 45.78 45.78 45.32 45.33 260,889 -0.44(-0.97%)
Mar 20, 2015 45.37 45.98 45.25 45.78 1,017,393 +0.71(+1.57%)
Mar 19, 2015 43.94 45.16 43.86 45.07 459,928 +1.09(+2.49%)
Mar 18, 2015 44.14 44.52 43.76 43.98 375,553 -0.11(-0.26%)
Mar 17, 2015 43.90 44.64 43.86 44.09 321,757 -0.02(-0.05%)
Mar 16, 2015 43.87 44.19 43.53 44.11 536,660 +0.56(+1.29%)
Mar 13, 2015 43.84 44.06 43.28 43.55 238,012 -0.24(-0.55%)
Mar 12, 2015 43.08 44.05 43.08 43.79 348,740 +0.92(+2.14%)
Mar 11, 2015 42.29 43.00 42.18 42.87 154,493 +0.72(+1.72%)
Mar 10, 2015 42.83 42.83 42.14 42.15 159,938 -0.96(-2.22%)
Mar 09, 2015 42.88 43.32 42.83 43.11 194,637 +0.38(+0.88%)
Mar 06, 2015 41.97 42.86 41.54 42.73 433,343 +0.51(+1.22%)
Mar 05, 2015 43.38 43.38 42.18 42.22 310,348 -1.06(-2.45%)
Mar 04, 2015 43.45 44.11 43.04 43.28 248,076 -0.16(-0.37%)
Mar 03, 2015 43.61 43.82 43.21 43.44 236,430 -0.28(-0.64%)
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.