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 (%)
Mar 31, 2017 55.91 56.61 55.74 56.13 651,360 +0.17(+0.31%)
Mar 30, 2017 55.48 56.30 55.44 55.96 649,190 +0.43(+0.78%)
Mar 29, 2017 54.96 55.66 54.81 55.52 498,428 +0.48(+0.87%)
Mar 28, 2017 54.74 55.30 54.48 55.04 335,837 +0.22(+0.40%)
Mar 27, 2017 54.22 54.98 53.65 54.83 919,532 +0.04(+0.08%)
Mar 24, 2017 55.04 56.00 54.78 54.78 865,112 -0.13(-0.24%)
Mar 23, 2017 54.70 55.44 53.57 54.91 921,801 +0.39(+0.72%)
Mar 22, 2017 54.09 54.89 54.09 54.52 794,667 +1.00(+1.87%)
Mar 21, 2017 54.39 54.39 53.18 53.52 447,566 -0.61(-1.12%)
Mar 20, 2017 54.22 54.65 53.96 54.13 313,728 -0.09(-0.16%)
Mar 17, 2017 53.87 54.44 53.70 54.22 2,483,708 +0.30(+0.56%)
Mar 16, 2017 54.48 54.65 53.70 53.91 728,445 -0.43(-0.80%)
Mar 15, 2017 54.22 54.57 53.74 54.35 721,005 +0.30(+0.56%)
Mar 14, 2017 53.78 54.35 53.48 54.04 593,074 +0.13(+0.24%)
Mar 13, 2017 54.57 54.87 53.83 53.91 706,867 -0.56(-1.04%)
Mar 10, 2017 55.57 55.61 53.90 54.48 779,878 -0.87(-1.57%)
Mar 09, 2017 55.35 55.91 55.09 55.35 665,809 -0.09(-0.16%)
Mar 08, 2017 55.91 56.26 55.22 55.44 426,360 -0.39(-0.70%)
Mar 07, 2017 56.00 56.48 55.41 55.83 586,276 -0.30(-0.54%)
Mar 06, 2017 55.78 56.35 55.74 56.13 677,512 -0.09(-0.15%)
Mar 03, 2017 55.96 56.39 55.22 56.22 547,977 +0.22(+0.39%)
Mar 02, 2017 57.04 57.04 55.57 56.00 545,072 -1.09(-1.90%)
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.