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, 2014 36.28 36.96 35.64 35.96 465,552 -0.70(-1.90%)
Jul 30, 2014 37.08 37.18 36.56 36.65 226,806 -0.18(-0.49%)
Jul 29, 2014 37.10 37.23 36.76 36.83 223,510 -0.09(-0.25%)
Jul 28, 2014 36.63 36.97 36.35 36.93 211,190 +0.38(+1.05%)
Jul 25, 2014 36.92 37.03 36.51 36.55 235,277 -0.60(-1.60%)
Jul 24, 2014 37.37 37.52 36.98 37.14 194,269 -0.20(-0.55%)
Jul 23, 2014 37.89 37.92 37.32 37.34 128,183 -0.44(-1.16%)
Jul 22, 2014 37.76 38.06 37.53 37.78 223,451 +0.12(+0.31%)
Jul 21, 2014 37.66 37.99 37.30 37.66 203,466 -0.17(-0.46%)
Jul 18, 2014 37.25 37.97 37.25 37.84 209,727 +0.56(+1.49%)
Jul 17, 2014 37.22 37.77 37.14 37.28 339,292 -0.09(-0.25%)
Jul 16, 2014 37.27 37.70 37.03 37.38 286,626 +0.20(+0.53%)
Jul 15, 2014 37.19 37.27 36.83 37.18 162,534 -0.08(-0.21%)
Jul 14, 2014 37.48 37.63 37.18 37.26 125,102 +0.05(+0.15%)
Jul 11, 2014 37.09 37.35 36.98 37.20 197,283 +0.05(+0.13%)
Jul 10, 2014 36.52 37.27 36.43 37.16 198,247 -0.01(-0.02%)
Jul 09, 2014 37.01 37.48 36.93 37.16 214,809 +0.30(+0.81%)
Jul 08, 2014 37.21 37.28 36.74 36.87 277,190 -0.38(-1.01%)
Jul 07, 2014 38.18 38.18 37.16 37.24 261,147 -0.99(-2.58%)
Jul 03, 2014 37.79 38.23 38.23 38.23 164,101 +0.60(+1.60%)
Jul 02, 2014 38.68 38.88 37.55 37.63 402,081 -1.11(-2.87%)
Jul 01, 2014 37.95 39.34 37.76 38.74 567,384 +0.87(+2.30%)
Jun 30, 2014 37.20 37.94 37.00 37.87 347,865 +0.64(+1.72%)
Jun 27, 2014 36.49 37.25 36.33 37.23 359,404 +0.54(+1.47%)
Jun 26, 2014 36.94 36.94 36.53 36.69 538,099 -0.25(-0.68%)
Jun 25, 2014 35.21 37.59 35.21 36.94 970,211 +1.57(+4.45%)
Jun 24, 2014 35.01 35.71 35.01 35.36 273,890 +0.20(+0.58%)
Jun 23, 2014 35.05 35.28 34.88 35.16 231,190 +0.08(+0.22%)
Jun 20, 2014 34.46 35.17 34.46 35.08 534,721 +0.64(+1.86%)
Jun 19, 2014 34.53 34.72 34.37 34.44 226,128 -0.05(-0.16%)
Jun 18, 2014 34.69 34.81 34.12 34.49 203,320 -0.19(-0.54%)
Jun 17, 2014 34.22 35.01 34.22 34.68 244,849 +0.34(+1.00%)
Jun 16, 2014 34.38 34.66 34.12 34.34 131,045 +0.00(+0.00%)
Jun 13, 2014 34.81 34.81 34.27 34.34 242,408 -0.32(-0.93%)
Jun 12, 2014 34.66 34.85 34.31 34.66 236,872 -0.13(-0.36%)
Jun 11, 2014 35.14 35.17 34.62 34.78 228,410 -0.41(-1.18%)
Jun 10, 2014 35.37 35.44 34.93 35.20 234,320 +0.26(+0.74%)
Jun 06, 2014 35.59 35.87 34.86 34.94 486,781 -0.47(-1.33%)
Jun 05, 2014 34.77 35.54 34.71 35.41 414,680 +0.65(+1.87%)
Jun 04, 2014 35.17 35.18 34.68 34.76 285,648 -0.47(-1.33%)
Jun 03, 2014 35.31 35.92 35.16 35.23 451,240 -0.41(-1.14%)
Jun 02, 2014 35.35 35.85 34.87 35.64 300,681 +0.43(+1.22%)
May 30, 2014 35.21 35.31 35.03 35.21 157,149 -0.02(-0.04%)
May 29, 2014 35.33 35.35 35.02 35.22 190,082 +0.02(+0.04%)
May 28, 2014 35.02 35.36 34.67 35.21 232,854 +0.24(+0.68%)
May 27, 2014 35.47 35.52 34.71 34.97 363,063 -0.22(-0.62%)
May 23, 2014 35.09 35.19 35.19 35.19 208,370 -0.07(-0.21%)
May 22, 2014 35.05 35.40 34.89 35.26 92,846 +0.21(+0.59%)
May 21, 2014 34.33 35.35 34.33 35.05 358,779 +0.81(+2.38%)
May 20, 2014 35.09 35.09 33.97 34.24 435,830 -0.81(-2.32%)
May 19, 2014 34.42 35.29 34.36 35.05 308,376 +0.45(+1.30%)
May 16, 2014 34.19 34.62 33.85 34.60 211,821 +0.35(+1.02%)
May 15, 2014 34.17 34.39 33.81 34.26 346,367 -0.05(-0.16%)
May 14, 2014 35.09 35.17 34.07 34.31 412,936 -0.78(-2.21%)
May 13, 2014 35.80 35.93 34.86 35.09 423,400 -0.69(-1.93%)
May 12, 2014 35.05 35.88 34.83 35.78 268,446 +0.81(+2.33%)
May 09, 2014 34.89 35.23 34.36 34.96 460,872 +0.00(+0.00%)
May 08, 2014 34.81 35.60 34.81 34.96 477,791 +0.17(+0.49%)
May 07, 2014 34.75 34.96 34.35 34.79 214,383 +0.06(+0.18%)
May 06, 2014 34.90 35.28 34.67 34.73 285,434 -0.42(-1.19%)
May 05, 2014 34.50 35.27 34.33 35.15 420,165 +0.40(+1.14%)
May 02, 2014 34.24 35.05 34.24 34.75 311,671 +0.50(+1.45%)
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.