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 (%)
Oct 31, 2014 41.90 41.90 40.90 41.21 331,561 +0.22(+0.54%)
Oct 30, 2014 40.78 41.23 40.63 40.99 258,870 +0.19(+0.46%)
Oct 29, 2014 40.59 40.89 40.33 40.80 360,403 +0.29(+0.72%)
Oct 28, 2014 39.32 40.52 39.12 40.51 401,991 +1.38(+3.51%)
Oct 27, 2014 38.52 39.23 38.77 39.13 423,065 +0.36(+0.94%)
Oct 24, 2014 38.61 39.04 38.31 38.77 346,520 +0.37(+0.97%)
Oct 23, 2014 37.61 39.62 37.61 38.40 717,835 +1.63(+4.43%)
Oct 22, 2014 37.48 37.53 36.58 36.77 325,431 -0.52(-1.40%)
Oct 21, 2014 36.52 37.34 36.41 37.29 196,506 +0.92(+2.54%)
Oct 20, 2014 35.96 36.41 35.73 36.37 248,666 +0.34(+0.94%)
Oct 17, 2014 37.02 37.20 35.99 36.03 531,598 -0.50(-1.36%)
Oct 16, 2014 34.89 36.63 34.67 36.52 592,655 +1.36(+3.87%)
Oct 15, 2014 34.33 35.39 34.11 35.16 605,407 +0.45(+1.30%)
Oct 14, 2014 34.26 34.81 34.20 34.71 348,858 +0.75(+2.21%)
Oct 13, 2014 34.39 34.48 33.91 33.96 291,855 -0.32(-0.95%)
Oct 10, 2014 34.16 34.89 34.05 34.29 457,455 +0.04(+0.12%)
Oct 09, 2014 34.89 34.90 33.84 34.25 433,373 -0.65(-1.86%)
Oct 08, 2014 33.50 34.94 33.39 34.90 484,181 +1.38(+4.13%)
Oct 07, 2014 33.79 33.84 33.50 33.51 246,846 -0.43(-1.26%)
Oct 06, 2014 33.85 34.13 33.58 33.94 166,793 +0.24(+0.70%)
Oct 03, 2014 34.01 34.02 33.65 33.70 183,151 +0.03(+0.09%)
Oct 02, 2014 33.47 33.76 33.16 33.67 340,777 +0.21(+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.