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 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%)
Jul 01, 2016 44.20 44.10 44.10 44.10 408,370 +0.19(+0.42%)
Jun 30, 2016 43.04 43.94 42.89 43.92 341,221 +0.88(+2.04%)
Jun 29, 2016 42.84 43.26 42.47 43.04 405,351 +0.74(+1.74%)
Jun 28, 2016 42.05 42.49 41.79 42.30 325,156 +0.55(+1.32%)
Jun 27, 2016 42.40 42.91 41.46 41.75 776,169 -1.07(-2.49%)
Jun 24, 2016 42.33 43.36 42.08 42.82 962,795 -1.34(-3.03%)
Jun 23, 2016 43.61 44.17 43.61 44.16 222,457 +1.00(+2.31%)
Jun 22, 2016 43.01 43.48 42.79 43.16 300,664 +0.36(+0.85%)
Jun 21, 2016 43.45 43.45 42.66 42.79 236,730 -0.73(-1.67%)
Jun 20, 2016 43.32 43.74 42.94 43.52 239,769 +0.85(+1.98%)
Jun 17, 2016 42.86 43.35 42.58 42.67 478,571 -0.29(-0.67%)
Jun 16, 2016 43.00 43.19 42.04 42.96 516,675 -0.30(-0.70%)
Jun 15, 2016 43.50 43.97 43.14 43.27 402,614 +0.14(+0.31%)
Jun 14, 2016 43.11 43.55 42.91 43.13 327,806 -0.04(-0.10%)
Jun 13, 2016 43.35 43.51 43.08 43.17 222,988 -0.18(-0.41%)
Jun 10, 2016 43.53 43.58 43.11 43.35 330,324 -0.48(-1.10%)
Jun 09, 2016 44.11 44.16 43.66 43.83 500,377 -0.40(-0.90%)
Jun 08, 2016 43.83 44.41 43.71 44.23 427,330 +0.41(+0.93%)
Jun 07, 2016 44.11 44.18 43.24 43.83 868,613 -0.26(-0.59%)
Jun 06, 2016 42.90 44.26 42.81 44.09 509,563 +1.14(+2.66%)
Jun 03, 2016 42.94 43.14 42.59 42.95 269,673 -0.08(-0.18%)
Jun 02, 2016 41.84 43.02 41.84 43.02 385,954 +0.91(+2.15%)
Jun 01, 2016 41.72 42.18 41.70 42.12 447,076 +0.24(+0.57%)
May 31, 2016 41.69 42.30 41.51 41.88 459,475 +0.41(+0.98%)
May 27, 2016 41.53 41.47 41.47 41.47 290,528 -0.07(-0.16%)
May 26, 2016 41.35 41.88 41.21 41.54 257,496 +0.20(+0.48%)
May 25, 2016 41.33 41.69 41.04 41.34 219,590 +0.07(+0.16%)
May 24, 2016 41.01 41.80 40.94 41.27 461,598 +0.62(+1.52%)
May 23, 2016 41.02 41.45 40.60 40.66 270,490 -0.44(-1.06%)
May 20, 2016 40.21 41.42 40.04 41.09 276,449 +1.13(+2.83%)
May 19, 2016 40.17 40.44 39.78 39.96 255,413 -0.28(-0.69%)
May 18, 2016 40.45 41.07 39.83 40.24 330,055 -0.39(-0.95%)
May 17, 2016 41.39 41.63 40.07 40.62 410,655 -0.74(-1.78%)
May 16, 2016 41.13 41.69 40.82 41.36 332,237 +0.33(+0.80%)
May 13, 2016 42.01 42.03 40.67 41.03 371,176 -1.17(-2.78%)
May 12, 2016 42.74 42.90 41.89 42.20 171,156 -0.53(-1.23%)
May 11, 2016 42.57 42.82 42.24 42.73 213,524 +0.03(+0.06%)
May 10, 2016 42.83 43.31 42.45 42.71 260,233 -0.03(-0.06%)
May 09, 2016 42.83 43.13 42.47 42.73 257,961 -0.14(-0.33%)
May 06, 2016 42.21 42.96 42.18 42.87 255,126 +0.51(+1.21%)
May 05, 2016 42.67 43.00 42.20 42.36 307,229 -0.23(-0.55%)
May 04, 2016 42.91 42.96 42.46 42.60 257,767 -0.42(-0.97%)
May 03, 2016 42.67 43.47 42.44 43.02 281,454 +0.01(+0.02%)
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.