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 (%)
Aug 31, 2017 48.94 48.94 48.01 48.15 228,208 -0.71(-1.45%)
Aug 30, 2017 47.84 49.25 47.66 48.86 352,573 +0.97(+2.04%)
Aug 29, 2017 47.66 48.28 47.30 47.88 323,780 -0.07(-0.15%)
Aug 28, 2017 47.95 48.26 47.58 47.95 286,607 +0.13(+0.28%)
Aug 25, 2017 47.82 47.95 47.69 47.82 189,036 +0.04(+0.09%)
Aug 24, 2017 47.95 47.95 47.45 47.78 360,922 +0.00(+0.00%)
Aug 23, 2017 47.51 47.83 47.25 47.78 248,020 +0.09(+0.18%)
Aug 22, 2017 47.73 47.95 47.38 47.69 217,487 +0.00(+0.00%)
Aug 21, 2017 47.69 47.86 47.29 47.69 390,877 -0.04(-0.09%)
Aug 18, 2017 47.91 48.39 47.69 47.73 258,458 -0.57(-1.18%)
Aug 17, 2017 48.96 49.49 48.26 48.30 271,272 -0.79(-1.61%)
Aug 16, 2017 49.22 49.79 48.52 49.09 323,826 -0.44(-0.89%)
Aug 15, 2017 49.97 49.97 49.53 49.53 183,100 -0.31(-0.62%)
Aug 14, 2017 50.19 50.61 49.79 49.84 238,682 +0.00(+0.00%)
Aug 11, 2017 49.93 50.54 49.66 49.84 393,206 -0.35(-0.70%)
Aug 10, 2017 50.36 50.80 50.19 50.19 199,974 -0.44(-0.87%)
Aug 09, 2017 50.45 51.02 49.84 50.63 199,026 -0.26(-0.52%)
Aug 08, 2017 50.98 51.55 50.41 50.89 246,285 -0.22(-0.43%)
Aug 07, 2017 50.72 51.51 50.67 51.11 182,935 +0.35(+0.69%)
Aug 04, 2017 50.50 50.85 50.36 50.76 156,667 +0.35(+0.70%)
Aug 03, 2017 51.42 51.42 50.10 50.41 375,847 -1.05(-2.05%)
Aug 02, 2017 52.34 52.34 50.94 51.46 438,354 -0.97(-1.84%)
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.