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 (%)
Jul 31, 2014 36.28 36.96 35.64 35.96 465,552 -0.70(-1.90%)
Jul 30, 2014 37.08 37.18 36.56 36.65 226,806 -0.18(-0.49%)
Jul 29, 2014 37.10 37.23 36.76 36.83 223,510 -0.09(-0.25%)
Jul 28, 2014 36.63 36.97 36.35 36.93 211,190 +0.38(+1.05%)
Jul 25, 2014 36.92 37.03 36.51 36.55 235,277 -0.60(-1.60%)
Jul 24, 2014 37.37 37.52 36.98 37.14 194,269 -0.20(-0.55%)
Jul 23, 2014 37.89 37.92 37.32 37.34 128,183 -0.44(-1.16%)
Jul 22, 2014 37.76 38.06 37.53 37.78 223,451 +0.12(+0.31%)
Jul 21, 2014 37.66 37.99 37.30 37.66 203,466 -0.17(-0.46%)
Jul 18, 2014 37.25 37.97 37.25 37.84 209,727 +0.56(+1.49%)
Jul 17, 2014 37.22 37.77 37.14 37.28 339,292 -0.09(-0.25%)
Jul 16, 2014 37.27 37.70 37.03 37.38 286,626 +0.20(+0.53%)
Jul 15, 2014 37.19 37.27 36.83 37.18 162,534 -0.08(-0.21%)
Jul 14, 2014 37.48 37.63 37.18 37.26 125,102 +0.05(+0.15%)
Jul 11, 2014 37.09 37.35 36.98 37.20 197,283 +0.05(+0.13%)
Jul 10, 2014 36.52 37.27 36.43 37.16 198,247 -0.01(-0.02%)
Jul 09, 2014 37.01 37.48 36.93 37.16 214,809 +0.30(+0.81%)
Jul 08, 2014 37.21 37.28 36.74 36.87 277,190 -0.38(-1.01%)
Jul 07, 2014 38.18 38.18 37.16 37.24 261,147 -0.99(-2.58%)
Jul 03, 2014 37.79 38.23 38.23 38.23 164,101 +0.60(+1.60%)
Jul 02, 2014 38.68 38.88 37.55 37.63 402,081 -1.11(-2.87%)
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.