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 (%)
Jan 31, 2017 52.96 53.47 52.52 52.83 4,858,247 -0.34(-0.65%)
Jan 30, 2017 52.83 53.52 52.22 53.17 1,189,244 +0.09(+0.16%)
Jan 27, 2017 52.05 53.60 52.05 53.08 1,501,911 +0.95(+1.82%)
Jan 26, 2017 50.41 52.70 50.41 52.14 1,591,975 +0.22(+0.41%)
Jan 25, 2017 49.38 52.57 49.38 51.92 2,977,651 +4.31(+9.05%)
Jan 24, 2017 47.70 48.09 47.05 47.61 1,598,552 -0.04(-0.09%)
Jan 23, 2017 47.66 48.43 47.48 47.66 732,777 -0.39(-0.81%)
Jan 20, 2017 48.17 49.03 47.96 48.04 1,028,049 -0.13(-0.27%)
Jan 19, 2017 49.29 49.42 48.00 48.17 920,533 -1.03(-2.10%)
Jan 18, 2017 49.55 49.66 48.99 49.21 690,298 -0.09(-0.17%)
Jan 17, 2017 50.20 50.33 49.03 49.29 842,256 -1.03(-2.05%)
Jan 13, 2017 50.33 50.33 50.33 0 -0.39(-0.76%)
Jan 12, 2017 50.54 50.80 49.72 50.72 566,672 +0.00(+0.00%)
Jan 11, 2017 49.85 51.20 49.72 50.72 696,350 +0.69(+1.38%)
Jan 10, 2017 50.41 50.41 49.77 50.03 861,258 -0.17(-0.34%)
Jan 09, 2017 50.15 50.50 49.55 50.20 911,099 +0.00(+0.00%)
Jan 06, 2017 50.63 50.84 50.07 50.20 404,425 -0.22(-0.43%)
Jan 05, 2017 51.62 52.14 49.98 50.41 1,230,481 -1.25(-2.42%)
Jan 04, 2017 50.84 51.88 50.74 51.66 685,810 +0.99(+1.96%)
Jan 03, 2017 51.23 51.45 50.54 50.67 652,324 -0.30(-0.59%)
Dec 30, 2016 50.97 50.97 50.97 0 -0.13(-0.25%)
Dec 29, 2016 50.63 51.28 50.28 51.10 431,097 +0.73(+1.45%)
Dec 28, 2016 51.10 51.40 50.20 50.37 255,717 -0.78(-1.52%)
Dec 27, 2016 50.97 51.45 50.74 51.15 267,072 +0.13(+0.25%)
Dec 23, 2016 51.02 51.02 51.02 0 +0.69(+1.37%)
Dec 22, 2016 50.63 50.80 49.42 50.33 571,430 -0.39(-0.76%)
Dec 21, 2016 50.59 51.08 50.37 50.72 346,259 -0.04(-0.08%)
Dec 20, 2016 49.64 50.89 49.64 50.76 526,351 +1.16(+2.35%)
Dec 19, 2016 49.77 49.94 49.03 49.59 384,766 -0.22(-0.43%)
Dec 16, 2016 49.81 50.50 49.51 49.81 1,127,423 +0.22(+0.43%)
Dec 15, 2016 49.85 50.37 49.47 49.59 441,652 -0.04(-0.09%)
Dec 14, 2016 49.59 50.50 49.38 49.64 332,873 -0.09(-0.17%)
Dec 13, 2016 49.21 49.85 49.12 49.72 345,204 +0.65(+1.32%)
Dec 12, 2016 49.77 49.77 48.43 49.08 383,471 -0.99(-1.98%)
Dec 09, 2016 49.98 50.39 49.85 50.07 504,994 +0.30(+0.61%)
Dec 08, 2016 48.22 49.85 48.22 49.77 608,982 +1.42(+2.94%)
Dec 07, 2016 48.04 48.47 47.61 48.35 661,182 -0.04(-0.09%)
Dec 06, 2016 48.00 48.43 47.18 48.39 377,908 +0.65(+1.35%)
Dec 05, 2016 47.53 48.13 47.40 47.74 304,913 +0.69(+1.47%)
Dec 02, 2016 47.83 48.19 47.01 47.05 172,726 -0.60(-1.27%)
Dec 01, 2016 47.96 48.65 47.35 47.66 281,353 -0.22(-0.45%)
Nov 30, 2016 48.04 48.73 47.85 47.87 677,591 +0.00(+0.00%)
Nov 29, 2016 47.10 48.00 47.01 47.87 413,055 +0.78(+1.65%)
Nov 28, 2016 46.88 47.48 46.36 47.10 566,201 +0.73(+1.57%)
Nov 25, 2016 46.28 46.45 46.11 46.37 125,696 +0.26(+0.56%)
Nov 23, 2016 46.11 46.11 46.11 0 -0.21(-0.46%)
Nov 22, 2016 46.07 46.32 45.68 46.32 209,419 +0.47(+1.02%)
Nov 21, 2016 45.86 46.07 45.51 45.86 236,546 +0.09(+0.19%)
Nov 18, 2016 46.37 46.45 45.43 45.77 278,556 -0.38(-0.83%)
Nov 17, 2016 45.64 46.28 45.64 46.15 347,686 +0.60(+1.31%)
Nov 16, 2016 45.09 45.81 45.09 45.56 295,234 +0.47(+1.04%)
Nov 15, 2016 44.66 45.32 44.40 45.09 545,402 +0.17(+0.38%)
Nov 14, 2016 43.25 44.96 43.21 44.92 869,086 +1.88(+4.37%)
Nov 11, 2016 41.76 43.12 41.54 43.04 541,171 +1.49(+3.60%)
Nov 10, 2016 41.33 41.97 41.24 41.54 657,817 +0.85(+2.10%)
Nov 09, 2016 38.94 40.86 38.80 40.69 432,829 +1.58(+4.04%)
Nov 08, 2016 39.28 39.71 39.02 39.11 426,648 -0.17(-0.43%)
Nov 07, 2016 38.64 39.41 38.55 39.28 304,955 +1.24(+3.25%)
Nov 04, 2016 37.66 38.51 37.44 38.04 295,277 +0.34(+0.91%)
Nov 03, 2016 37.79 38.04 37.53 37.70 334,042 -0.04(-0.11%)
Nov 02, 2016 38.04 38.43 37.70 37.74 462,010 -0.38(-1.01%)
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.