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 (%)
Sep 30, 2015 35.70 35.83 34.87 34.90 753,133 -0.68(-1.91%)
Sep 29, 2015 35.77 35.95 34.79 35.59 824,230 -0.02(-0.05%)
Sep 28, 2015 36.89 37.15 34.45 35.60 5,172,305 -2.11(-5.61%)
Sep 25, 2015 38.26 38.40 37.61 37.72 312,363 -0.37(-0.97%)
Sep 24, 2015 38.31 38.31 37.79 38.09 370,112 -0.30(-0.79%)
Sep 23, 2015 38.77 39.27 38.16 38.39 780,569 -0.36(-0.93%)
Sep 22, 2015 38.96 39.34 38.53 38.75 770,419 -0.42(-1.07%)
Sep 21, 2015 40.13 40.13 39.01 39.17 590,564 -0.66(-1.67%)
Sep 18, 2015 39.49 40.00 39.49 39.83 1,981,993 -0.08(-0.21%)
Sep 17, 2015 40.16 40.37 39.87 39.91 1,200,342 -0.08(-0.21%)
Sep 16, 2015 39.53 40.38 39.38 40.00 1,963,910 +0.40(+1.01%)
Sep 15, 2015 39.66 39.89 39.03 39.59 1,913,537 +0.12(+0.31%)
Sep 14, 2015 40.59 40.98 38.54 39.47 3,912,337 -1.06(-2.61%)
Sep 11, 2015 40.28 40.76 40.09 40.53 2,159,458 -0.15(-0.36%)
Sep 10, 2015 41.29 41.47 40.56 40.68 1,606,400 -0.70(-1.68%)
Sep 09, 2015 41.40 41.67 41.00 41.37 2,103,090 +0.00(+0.00%)
Sep 08, 2015 41.23 42.09 40.90 41.37 5,029,688 +3.71(+9.86%)
Sep 04, 2015 37.60 37.66 37.66 37.66 216,286 -0.25(-0.67%)
Sep 03, 2015 38.07 38.44 37.63 37.91 425,950 +0.07(+0.17%)
Sep 02, 2015 37.86 38.09 37.17 37.85 522,639 +0.32(+0.85%)
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.