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, 2015 37.95 39.87 37.95 38.71 924,593 +0.35(+0.92%)
Aug 28, 2015 35.67 38.44 35.55 38.36 1,078,781 +2.71(+7.59%)
Aug 27, 2015 34.05 35.84 33.96 35.65 643,288 +1.74(+5.12%)
Aug 26, 2015 34.16 34.16 33.36 33.91 373,447 +0.38(+1.14%)
Aug 25, 2015 34.58 34.60 33.49 33.53 427,591 -0.27(-0.79%)
Aug 24, 2015 32.84 35.00 31.94 33.80 714,342 -0.83(-2.39%)
Aug 21, 2015 34.47 35.00 33.41 34.63 542,633 -0.11(-0.30%)
Aug 20, 2015 35.37 35.57 34.69 34.73 283,324 -1.29(-3.58%)
Aug 19, 2015 36.08 36.42 35.86 36.02 153,050 -0.31(-0.85%)
Aug 18, 2015 36.67 36.93 36.04 36.33 139,769 -0.34(-0.93%)
Aug 17, 2015 35.89 36.69 35.73 36.67 288,620 +0.59(+1.64%)
Aug 14, 2015 36.19 36.38 35.81 36.08 233,449 -0.19(-0.54%)
Aug 13, 2015 36.10 36.67 36.10 36.27 172,483 +0.11(+0.29%)
Aug 12, 2015 36.01 36.49 35.70 36.17 299,264 -0.09(-0.25%)
Aug 11, 2015 36.81 36.98 36.10 36.26 259,556 -0.77(-2.08%)
Aug 10, 2015 36.99 37.50 36.81 37.03 232,369 +0.06(+0.18%)
Aug 07, 2015 36.58 37.29 36.58 36.96 387,604 +0.21(+0.57%)
Aug 06, 2015 37.89 37.89 35.49 36.75 425,827 -1.06(-2.81%)
Aug 05, 2015 38.64 38.82 37.50 37.81 242,479 -0.58(-1.52%)
Aug 04, 2015 38.24 39.09 38.08 38.40 362,487 +0.19(+0.51%)
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.