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 (%)
Sep 30, 2016 43.87 44.68 43.81 44.39 363,099 +0.53(+1.21%)
Sep 29, 2016 43.98 44.22 43.65 43.87 283,145 -0.20(-0.47%)
Sep 28, 2016 43.57 44.08 43.40 44.07 214,405 +0.43(+0.98%)
Sep 27, 2016 43.34 43.69 43.10 43.64 312,964 +0.19(+0.43%)
Sep 26, 2016 43.27 43.60 43.21 43.46 272,743 -0.08(-0.18%)
Sep 23, 2016 42.89 43.79 42.87 43.53 186,548 +0.32(+0.73%)
Sep 22, 2016 42.98 43.39 42.97 43.22 309,844 +0.30(+0.70%)
Sep 21, 2016 42.56 43.05 41.99 42.92 381,163 +0.30(+0.70%)
Sep 20, 2016 44.26 44.26 42.59 42.62 434,383 -1.50(-3.41%)
Sep 19, 2016 43.88 44.34 43.58 44.12 244,919 +0.44(+1.02%)
Sep 16, 2016 43.53 43.93 43.09 43.68 500,589 +0.07(+0.16%)
Sep 15, 2016 43.46 43.64 43.10 43.61 293,368 +0.17(+0.39%)
Sep 14, 2016 43.36 43.87 43.05 43.44 360,021 +0.00(+0.00%)
Sep 13, 2016 43.53 44.36 43.05 43.44 463,708 -0.47(-1.07%)
Sep 12, 2016 44.15 44.54 43.40 43.91 741,239 -0.48(-1.08%)
Sep 09, 2016 45.56 45.58 44.38 44.39 333,180 -1.54(-3.35%)
Sep 08, 2016 45.51 45.95 45.27 45.92 416,899 +0.18(+0.39%)
Sep 07, 2016 44.75 45.75 44.62 45.74 397,984 +1.05(+2.35%)
Sep 06, 2016 45.49 45.61 44.49 44.69 336,272 -0.78(-1.71%)
Sep 02, 2016 45.12 45.47 45.47 45.47 319,822 +0.67(+1.49%)
Sep 01, 2016 45.30 45.36 44.65 44.80 290,854 -0.49(-1.07%)
Aug 31, 2016 45.50 45.65 45.02 45.29 189,432 -0.15(-0.32%)
Aug 30, 2016 45.25 45.46 44.80 45.44 231,145 +0.21(+0.47%)
Aug 29, 2016 45.49 45.58 45.11 45.22 250,829 -0.23(-0.52%)
Aug 26, 2016 45.44 45.90 45.03 45.46 218,496 +0.09(+0.21%)
Aug 25, 2016 45.47 45.69 45.26 45.36 154,164 -0.15(-0.33%)
Aug 24, 2016 46.18 46.18 45.37 45.52 165,177 -0.33(-0.72%)
Aug 23, 2016 46.04 46.56 45.80 45.85 302,726 -0.04(-0.09%)
Aug 22, 2016 46.74 46.74 45.85 45.89 242,545 -0.81(-1.74%)
Aug 19, 2016 46.47 47.07 46.32 46.70 347,425 -0.07(-0.14%)
Aug 18, 2016 46.19 46.79 46.11 46.77 324,333 +0.56(+1.21%)
Aug 17, 2016 45.77 46.25 45.67 46.21 528,820 +0.42(+0.92%)
Aug 16, 2016 45.81 46.05 45.56 45.79 436,865 -0.06(-0.13%)
Aug 15, 2016 45.13 45.94 44.95 45.85 315,874 +0.69(+1.54%)
Aug 12, 2016 45.25 45.45 44.92 45.15 177,028 -0.09(-0.21%)
Aug 11, 2016 45.05 45.43 45.05 45.25 239,189 +0.45(+1.00%)
Aug 10, 2016 44.81 44.95 44.58 44.80 183,409 +0.04(+0.09%)
Aug 09, 2016 44.79 44.83 44.53 44.76 261,447 -0.05(-0.11%)
Aug 08, 2016 44.84 45.03 44.42 44.81 318,362 -0.07(-0.15%)
Aug 05, 2016 44.81 45.17 44.73 44.87 409,616 +0.18(+0.40%)
Aug 04, 2016 44.98 45.25 44.56 44.70 390,563 -0.37(-0.83%)
Aug 03, 2016 44.98 45.38 44.87 45.07 335,583 +0.03(+0.08%)
Aug 02, 2016 45.95 45.95 45.02 45.03 485,685 -0.85(-1.86%)
Aug 01, 2016 46.11 46.28 45.51 45.89 690,816 -0.20(-0.44%)
Jul 29, 2016 46.19 46.78 45.98 46.09 340,738 -0.13(-0.27%)
Jul 28, 2016 46.83 46.83 45.49 46.22 363,941 -0.20(-0.44%)
Jul 27, 2016 46.97 47.01 45.41 46.42 899,257 -0.34(-0.72%)
Jul 26, 2016 47.33 47.33 46.02 46.76 553,084 -0.50(-1.06%)
Jul 25, 2016 47.80 47.83 47.15 47.26 357,015 -0.53(-1.12%)
Jul 22, 2016 47.95 48.21 47.72 47.79 272,375 -0.18(-0.37%)
Jul 21, 2016 48.39 48.67 47.73 47.97 511,608 -0.42(-0.87%)
Jul 20, 2016 48.11 48.66 47.89 48.39 449,399 +0.35(+0.72%)
Jul 19, 2016 47.84 48.47 47.51 48.05 589,216 +0.30(+0.62%)
Jul 18, 2016 47.30 48.04 47.12 47.75 488,099 +0.46(+0.97%)
Jul 15, 2016 46.93 47.30 46.63 47.29 311,238 +0.56(+1.19%)
Jul 14, 2016 46.41 46.92 46.57 46.74 149,800 +0.33(+0.71%)
Jul 13, 2016 46.92 46.97 46.24 46.41 239,860 -0.23(-0.49%)
Jul 12, 2016 46.53 47.12 46.52 46.63 555,654 +0.20(+0.44%)
Jul 11, 2016 45.92 46.53 45.84 46.43 372,404 +0.72(+1.57%)
Jul 08, 2016 45.30 45.91 44.88 45.71 260,383 +0.83(+1.85%)
Jul 07, 2016 44.69 45.15 44.69 44.88 369,273 +0.26(+0.59%)
Jul 06, 2016 43.86 44.69 43.86 44.62 391,927 +0.47(+1.05%)
Jul 05, 2016 44.15 44.31 43.66 44.16 360,357 +0.05(+0.12%)
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.