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, 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%)
Aug 03, 2015 38.78 39.07 38.03 38.20 401,962 -0.65(-1.67%)
Jul 31, 2015 40.67 40.67 37.39 38.85 1,174,289 -1.90(-4.66%)
Jul 30, 2015 40.35 41.02 39.48 40.75 272,882 +0.27(+0.66%)
Jul 29, 2015 40.39 40.58 40.04 40.48 182,418 +0.08(+0.20%)
Jul 28, 2015 40.35 40.60 39.53 40.40 252,113 +0.24(+0.59%)
Jul 27, 2015 40.42 40.62 39.99 40.17 161,647 -0.47(-1.16%)
Jul 24, 2015 41.05 41.46 40.63 40.64 146,535 -0.49(-1.20%)
Jul 23, 2015 41.84 42.06 40.95 41.13 185,437 -0.61(-1.46%)
Jul 22, 2015 41.10 41.88 41.10 41.74 125,191 +0.38(+0.92%)
Jul 21, 2015 41.58 42.13 41.09 41.36 193,808 -0.47(-1.12%)
Jul 20, 2015 41.55 41.97 41.38 41.83 111,462 +0.28(+0.68%)
Jul 17, 2015 42.09 42.38 41.28 41.54 144,581 -0.62(-1.46%)
Jul 16, 2015 42.05 42.40 41.84 42.16 144,663 +0.30(+0.72%)
Jul 15, 2015 41.54 41.96 41.43 41.86 169,255 +0.28(+0.68%)
Jul 14, 2015 41.69 41.76 41.45 41.58 122,900 -0.07(-0.18%)
Jul 13, 2015 41.52 41.98 41.33 41.65 214,700 +0.20(+0.49%)
Jul 10, 2015 41.50 41.86 41.30 41.45 153,621 +0.53(+1.29%)
Jul 09, 2015 41.33 41.55 40.77 40.92 152,610 +0.11(+0.28%)
Jul 08, 2015 40.89 41.37 40.64 40.81 168,591 -0.47(-1.14%)
Jul 07, 2015 41.52 41.58 40.46 41.28 279,198 -0.24(-0.59%)
Jul 06, 2015 41.81 41.97 41.24 41.52 395,608 -0.73(-1.73%)
Jul 02, 2015 42.92 42.25 42.25 42.25 218,308 -0.53(-1.23%)
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.