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, 2017 54.66 54.66 52.12 52.16 1,203,125 -2.46(-4.50%)
Jul 28, 2017 54.18 54.84 53.92 54.62 697,868 +0.31(+0.57%)
Jul 27, 2017 53.17 55.23 52.65 54.31 505,260 +1.54(+2.91%)
Jul 26, 2017 53.87 54.05 52.69 52.78 404,000 -1.05(-1.96%)
Jul 25, 2017 53.83 54.05 53.57 53.83 361,894 +0.35(+0.66%)
Jul 24, 2017 53.48 53.79 53.04 53.48 286,154 +0.04(+0.08%)
Jul 21, 2017 53.87 53.87 53.13 53.44 279,847 -0.18(-0.33%)
Jul 20, 2017 54.09 52.47 53.61 293,833 +1.01(+1.92%)
Jul 19, 2017 51.72 52.84 51.72 52.60 284,527 +1.10(+2.13%)
Jul 18, 2017 51.59 51.68 51.02 51.51 179,930 -0.13(-0.25%)
Jul 17, 2017 51.81 52.12 51.51 51.64 197,126 -0.31(-0.59%)
Jul 14, 2017 51.20 52.43 51.20 51.94 290,374 +0.66(+1.28%)
Jul 13, 2017 50.23 51.33 50.10 51.29 413,844 +1.10(+2.19%)
Jul 12, 2017 50.72 51.29 50.15 50.19 435,519 -0.26(-0.52%)
Jul 11, 2017 50.63 50.72 50.10 50.45 257,271 -0.18(-0.35%)
Jul 10, 2017 51.24 51.24 50.50 50.63 449,738 -0.83(-1.62%)
Jul 07, 2017 52.34 52.34 51.37 51.46 310,404 -0.83(-1.59%)
Jul 06, 2017 52.21 52.51 51.99 52.30 551,311 +0.00(+0.00%)
Jul 05, 2017 52.38 52.76 52.03 52.30 390,777 -0.04(-0.08%)
Jul 03, 2017 52.38 53.04 52.16 52.34 185,757 +0.18(+0.34%)
Jun 30, 2017 52.16 52.58 51.46 52.16 431,380 +0.26(+0.51%)
Jun 29, 2017 52.65 52.87 51.33 51.90 434,393 -0.53(-1.00%)
Jun 28, 2017 51.55 52.47 51.55 52.43 374,448 +1.40(+2.75%)
Jun 27, 2017 50.54 51.37 50.50 51.02 480,562 +0.39(+0.78%)
Jun 26, 2017 50.06 50.89 49.84 50.63 212,758 +0.61(+1.23%)
Jun 23, 2017 48.92 50.10 48.70 50.01 513,442 +1.14(+2.33%)
Jun 22, 2017 49.93 50.19 48.74 48.87 504,774 -1.01(-2.02%)
Jun 21, 2017 49.97 49.97 49.09 49.88 326,622 +0.13(+0.26%)
Jun 20, 2017 51.51 51.55 49.71 49.75 496,286 -1.93(-3.74%)
Jun 19, 2017 52.21 52.47 51.51 51.68 368,553 -0.53(-1.01%)
Jun 16, 2017 51.20 52.25 50.94 52.21 725,105 +0.61(+1.19%)
Jun 15, 2017 50.63 52.34 50.58 51.59 550,623 +0.44(+0.86%)
Jun 14, 2017 51.46 51.46 50.45 51.15 500,958 -0.18(-0.34%)
Jun 13, 2017 50.94 51.42 50.80 51.33 348,565 +0.66(+1.30%)
Jun 12, 2017 49.93 51.24 49.93 50.67 531,880 +1.05(+2.12%)
Jun 09, 2017 49.09 49.97 49.09 49.62 682,712 +0.57(+1.16%)
Jun 08, 2017 48.70 49.18 48.30 49.05 360,190 +0.26(+0.54%)
Jun 07, 2017 47.95 49.00 47.64 48.79 564,345 +0.92(+1.92%)
Jun 06, 2017 48.61 48.79 47.78 47.86 527,998 -1.23(-2.50%)
Jun 05, 2017 48.83 49.71 48.26 49.09 935,154 +0.83(+1.73%)
Jun 02, 2017 48.04 48.74 47.69 48.26 548,770 +0.22(+0.46%)
Jun 01, 2017 47.51 48.35 47.16 48.04 423,249 +0.57(+1.20%)
May 31, 2017 47.47 47.75 46.81 47.47 402,889 +0.13(+0.28%)
May 30, 2017 47.43 47.73 47.29 47.34 258,975 -0.26(-0.55%)
May 26, 2017 46.28 47.71 46.03 47.60 348,385 +1.20(+2.59%)
May 25, 2017 47.18 47.18 46.36 46.40 730,764 -0.52(-1.11%)
May 24, 2017 47.14 47.31 46.70 46.92 390,786 -0.30(-0.64%)
May 23, 2017 46.66 47.27 46.31 47.22 407,259 +0.61(+1.30%)
May 22, 2017 46.36 46.75 46.22 46.62 441,147 +0.26(+0.56%)
May 19, 2017 45.05 46.36 44.92 46.36 742,855 +1.22(+2.69%)
May 18, 2017 44.70 45.63 44.49 45.14 637,217 +0.22(+0.48%)
May 17, 2017 46.83 46.40 44.88 44.92 944,911 -1.91(-4.08%)
May 16, 2017 48.14 48.22 46.36 46.83 818,510 -1.30(-2.71%)
May 15, 2017 47.96 48.44 47.96 48.14 298,397 +0.26(+0.54%)
May 12, 2017 48.22 48.31 47.70 47.88 364,792 -0.35(-0.72%)
May 11, 2017 48.22 48.40 47.70 48.22 608,013 -0.09(-0.18%)
May 10, 2017 48.40 48.88 48.14 48.31 848,851 -0.35(-0.71%)
May 09, 2017 49.18 49.40 48.61 48.66 626,701 -0.61(-1.23%)
May 08, 2017 49.70 50.27 49.14 49.27 1,013,147 -0.43(-0.87%)
May 05, 2017 48.96 49.74 48.90 49.70 573,101 +0.74(+1.51%)
May 04, 2017 49.96 50.05 48.57 48.96 713,021 -0.91(-1.83%)
May 03, 2017 49.96 49.96 49.27 49.87 795,058 -0.17(-0.35%)
May 02, 2017 50.92 51.13 49.64 50.05 853,634 +0.00(+0.00%)
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.