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 (%)
Dec 31, 2014 43.39 43.29 43.29 43.29 437,681 -0.02(-0.04%)
Dec 30, 2014 43.87 43.94 43.09 43.30 228,000 -0.75(-1.70%)
Dec 29, 2014 42.48 44.43 42.29 44.05 465,355 +1.59(+3.75%)
Dec 26, 2014 42.43 42.82 41.62 42.46 501,963 +0.19(+0.45%)
Dec 24, 2014 42.88 42.27 42.27 42.27 263,135 -0.71(-1.65%)
Dec 23, 2014 42.32 43.02 42.01 42.98 263,691 +0.65(+1.53%)
Dec 22, 2014 42.12 42.60 41.91 42.33 316,121 +0.22(+0.51%)
Dec 19, 2014 42.13 42.69 41.74 42.12 1,030,134 -0.03(-0.08%)
Dec 18, 2014 42.91 42.99 41.96 42.15 539,093 -0.39(-0.92%)
Dec 17, 2014 42.28 42.56 41.46 42.54 362,329 +0.41(+0.98%)
Dec 16, 2014 42.34 42.91 42.09 42.13 569,003 -0.31(-0.73%)
Dec 15, 2014 42.69 43.00 42.23 42.44 338,810 -0.15(-0.36%)
Dec 12, 2014 42.25 42.90 42.01 42.59 331,817 -0.14(-0.34%)
Dec 11, 2014 42.11 42.83 41.85 42.73 295,840 +0.69(+1.63%)
Dec 10, 2014 41.82 42.31 41.73 42.05 357,508 +0.03(+0.08%)
Dec 09, 2014 41.23 42.09 41.06 42.01 341,711 +0.36(+0.86%)
Dec 08, 2014 41.32 42.13 41.11 41.66 304,197 +0.13(+0.31%)
Dec 05, 2014 41.60 42.05 41.47 41.53 245,402 -0.18(-0.44%)
Dec 04, 2014 42.32 42.32 41.36 41.71 256,176 -0.70(-1.65%)
Dec 03, 2014 42.19 42.57 41.98 42.41 231,105 +0.19(+0.45%)
Dec 02, 2014 42.46 42.87 42.02 42.22 483,061 -0.26(-0.62%)
Dec 01, 2014 42.10 42.91 41.78 42.48 397,815 +0.42(+1.00%)
Nov 28, 2014 42.52 43.11 41.98 42.06 146,619 -0.32(-0.75%)
Nov 26, 2014 42.15 42.38 42.38 42.38 172,663 +0.22(+0.51%)
Nov 25, 2014 41.62 42.24 41.51 42.17 234,080 +0.48(+1.15%)
Nov 24, 2014 40.44 41.86 40.24 41.69 402,024 +1.38(+3.43%)
Nov 21, 2014 40.63 40.63 39.99 40.30 146,075 +0.11(+0.28%)
Nov 20, 2014 39.78 40.52 39.71 40.19 148,036 +0.19(+0.47%)
Nov 19, 2014 40.02 40.23 39.54 40.00 138,598 -0.12(-0.30%)
Nov 18, 2014 40.22 40.75 40.07 40.12 205,879 +0.07(+0.18%)
Nov 17, 2014 39.99 40.48 39.98 40.05 122,653 -0.06(-0.16%)
Nov 14, 2014 40.10 40.52 40.02 40.11 189,236 +0.05(+0.12%)
Nov 13, 2014 40.44 40.76 40.01 40.06 280,399 -0.42(-1.03%)
Nov 12, 2014 39.74 40.55 39.74 40.48 193,244 +0.44(+1.11%)
Nov 11, 2014 40.14 40.48 39.83 40.04 192,088 -0.14(-0.35%)
Nov 10, 2014 39.69 40.25 39.52 40.18 240,182 +0.51(+1.27%)
Nov 07, 2014 39.95 40.01 39.50 39.68 241,920 -0.25(-0.63%)
Nov 06, 2014 40.11 40.11 39.57 39.93 314,198 -0.14(-0.35%)
Nov 05, 2014 40.78 40.86 39.92 40.07 307,247 -0.36(-0.88%)
Nov 04, 2014 40.90 40.90 39.73 40.43 316,536 -0.68(-1.65%)
Nov 03, 2014 41.17 41.67 41.01 41.11 260,059 -0.10(-0.25%)
Oct 31, 2014 41.90 41.90 40.90 41.21 331,561 +0.22(+0.54%)
Oct 30, 2014 40.78 41.23 40.63 40.99 258,870 +0.19(+0.46%)
Oct 29, 2014 40.59 40.89 40.33 40.80 360,403 +0.29(+0.72%)
Oct 28, 2014 39.32 40.52 39.12 40.51 401,991 +1.38(+3.51%)
Oct 27, 2014 38.52 39.23 38.77 39.13 423,065 +0.36(+0.94%)
Oct 24, 2014 38.61 39.04 38.31 38.77 346,520 +0.37(+0.97%)
Oct 23, 2014 37.61 39.62 37.61 38.40 717,835 +1.63(+4.43%)
Oct 22, 2014 37.48 37.53 36.58 36.77 325,431 -0.52(-1.40%)
Oct 21, 2014 36.52 37.34 36.41 37.29 196,506 +0.92(+2.54%)
Oct 20, 2014 35.96 36.41 35.73 36.37 248,666 +0.34(+0.94%)
Oct 17, 2014 37.02 37.20 35.99 36.03 531,598 -0.50(-1.36%)
Oct 16, 2014 34.89 36.63 34.67 36.52 592,655 +1.36(+3.87%)
Oct 15, 2014 34.33 35.39 34.11 35.16 605,407 +0.45(+1.30%)
Oct 14, 2014 34.26 34.81 34.20 34.71 348,858 +0.75(+2.21%)
Oct 13, 2014 34.39 34.48 33.91 33.96 291,855 -0.32(-0.95%)
Oct 10, 2014 34.16 34.89 34.05 34.29 457,455 +0.04(+0.12%)
Oct 09, 2014 34.89 34.90 33.84 34.25 433,373 -0.65(-1.86%)
Oct 08, 2014 33.50 34.94 33.39 34.90 484,181 +1.38(+4.13%)
Oct 07, 2014 33.79 33.84 33.50 33.51 246,846 -0.43(-1.26%)
Oct 06, 2014 33.85 34.13 33.58 33.94 166,793 +0.24(+0.70%)
Oct 03, 2014 34.01 34.02 33.65 33.70 183,151 +0.03(+0.09%)
Oct 02, 2014 33.47 33.76 33.16 33.67 340,777 +0.21(+0.64%)
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.