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 (%)
Oct 30, 2015 37.31 38.75 36.82 38.54 302,806 +1.24(+3.32%)
Oct 29, 2015 37.31 37.54 36.26 37.31 416,693 -0.01(-0.02%)
Oct 28, 2015 37.12 37.69 36.74 37.31 356,055 +0.39(+1.04%)
Oct 27, 2015 36.95 37.11 36.62 36.93 381,919 -0.11(-0.31%)
Oct 26, 2015 37.26 37.49 36.56 37.04 161,041 -0.17(-0.46%)
Oct 23, 2015 36.77 37.23 36.38 37.22 130,462 +0.73(+2.00%)
Oct 22, 2015 36.55 36.87 36.02 36.49 143,851 +0.25(+0.68%)
Oct 21, 2015 36.98 37.10 36.21 36.24 208,297 -0.69(-1.86%)
Oct 20, 2015 37.11 37.24 36.75 36.93 112,976 -0.16(-0.44%)
Oct 19, 2015 36.61 37.40 36.47 37.09 312,926 +0.42(+1.14%)
Oct 16, 2015 36.45 36.73 35.90 36.68 209,150 +0.38(+1.04%)
Oct 15, 2015 35.88 36.45 35.71 36.30 250,320 +0.47(+1.30%)
Oct 14, 2015 36.00 36.43 35.72 35.83 200,299 -0.16(-0.43%)
Oct 13, 2015 36.43 36.78 35.87 35.99 254,615 -0.61(-1.66%)
Oct 12, 2015 37.12 37.22 36.50 36.59 222,592 -0.47(-1.26%)
Oct 09, 2015 36.66 37.14 36.23 37.06 309,499 +0.52(+1.41%)
Oct 08, 2015 36.37 36.63 35.79 36.54 596,820 +0.28(+0.77%)
Oct 07, 2015 36.00 37.59 35.78 36.27 1,974,701 +0.44(+1.24%)
Oct 06, 2015 35.72 35.94 35.44 35.82 800,119 +0.25(+0.69%)
Oct 05, 2015 35.74 35.97 35.41 35.58 492,935 -0.07(-0.21%)
Oct 02, 2015 34.21 35.81 33.99 35.65 484,142 +1.24(+3.60%)
Oct 01, 2015 35.02 35.04 33.84 34.41 718,189 -0.49(-1.41%)
Sep 30, 2015 35.70 35.83 34.87 34.90 753,133 -0.68(-1.91%)
Sep 29, 2015 35.77 35.95 34.79 35.59 824,230 -0.02(-0.05%)
Sep 28, 2015 36.89 37.15 34.45 35.60 5,172,305 -2.11(-5.61%)
Sep 25, 2015 38.26 38.40 37.61 37.72 312,363 -0.37(-0.97%)
Sep 24, 2015 38.31 38.31 37.79 38.09 370,112 -0.30(-0.79%)
Sep 23, 2015 38.77 39.27 38.16 38.39 780,569 -0.36(-0.93%)
Sep 22, 2015 38.96 39.34 38.53 38.75 770,419 -0.42(-1.07%)
Sep 21, 2015 40.13 40.13 39.01 39.17 590,564 -0.66(-1.67%)
Sep 18, 2015 39.49 40.00 39.49 39.83 1,981,993 -0.08(-0.21%)
Sep 17, 2015 40.16 40.37 39.87 39.91 1,200,342 -0.08(-0.21%)
Sep 16, 2015 39.53 40.38 39.38 40.00 1,963,910 +0.40(+1.01%)
Sep 15, 2015 39.66 39.89 39.03 39.59 1,913,537 +0.12(+0.31%)
Sep 14, 2015 40.59 40.98 38.54 39.47 3,912,337 -1.06(-2.61%)
Sep 11, 2015 40.28 40.76 40.09 40.53 2,159,458 -0.15(-0.36%)
Sep 10, 2015 41.29 41.47 40.56 40.68 1,606,400 -0.70(-1.68%)
Sep 09, 2015 41.40 41.67 41.00 41.37 2,103,090 +0.00(+0.00%)
Sep 08, 2015 41.23 42.09 40.90 41.37 5,029,688 +3.71(+9.86%)
Sep 04, 2015 37.60 37.66 37.66 37.66 216,286 -0.25(-0.67%)
Sep 03, 2015 38.07 38.44 37.63 37.91 425,950 +0.07(+0.17%)
Sep 02, 2015 37.86 38.09 37.17 37.85 522,639 +0.32(+0.85%)
Sep 01, 2015 38.20 38.50 37.46 37.53 1,059,307 -1.18(-3.05%)
Aug 31, 2015 37.95 39.87 37.95 38.71 924,593 +0.35(+0.92%)
Aug 28, 2015 35.67 38.44 35.55 38.36 1,078,781 +2.71(+7.59%)
Aug 27, 2015 34.05 35.84 33.96 35.65 643,288 +1.74(+5.12%)
Aug 26, 2015 34.16 34.16 33.36 33.91 373,447 +0.38(+1.14%)
Aug 25, 2015 34.58 34.60 33.49 33.53 427,591 -0.27(-0.79%)
Aug 24, 2015 32.84 35.00 31.94 33.80 714,342 -0.83(-2.39%)
Aug 21, 2015 34.47 35.00 33.41 34.63 542,633 -0.11(-0.30%)
Aug 20, 2015 35.37 35.57 34.69 34.73 283,324 -1.29(-3.58%)
Aug 19, 2015 36.08 36.42 35.86 36.02 153,050 -0.31(-0.85%)
Aug 18, 2015 36.67 36.93 36.04 36.33 139,769 -0.34(-0.93%)
Aug 17, 2015 35.89 36.69 35.73 36.67 288,620 +0.59(+1.64%)
Aug 14, 2015 36.19 36.38 35.81 36.08 233,449 -0.19(-0.54%)
Aug 13, 2015 36.10 36.67 36.10 36.27 172,483 +0.11(+0.29%)
Aug 12, 2015 36.01 36.49 35.70 36.17 299,264 -0.09(-0.25%)
Aug 11, 2015 36.81 36.98 36.10 36.26 259,556 -0.77(-2.08%)
Aug 10, 2015 36.99 37.50 36.81 37.03 232,369 +0.06(+0.18%)
Aug 07, 2015 36.58 37.29 36.58 36.96 387,604 +0.21(+0.57%)
Aug 06, 2015 37.89 37.89 35.49 36.75 425,827 -1.06(-2.81%)
Aug 05, 2015 38.64 38.82 37.50 37.81 242,479 -0.58(-1.52%)
Aug 04, 2015 38.24 39.09 38.08 38.40 362,487 +0.19(+0.51%)
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.