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 31, 2017 46.55 47.08 46.02 46.95 1,922,358 +0.49(+1.05%)
Oct 30, 2017 46.51 46.64 45.67 46.46 479,124 -0.09(-0.19%)
Oct 27, 2017 47.39 47.44 45.13 46.55 906,357 -0.84(-1.78%)
Oct 26, 2017 46.51 48.59 46.29 47.39 619,624 +0.00(+0.00%)
Oct 25, 2017 46.82 48.15 46.46 47.39 529,767 +0.58(+1.23%)
Oct 24, 2017 47.17 47.17 46.55 46.82 376,677 -0.31(-0.66%)
Oct 23, 2017 47.66 48.01 46.73 47.13 651,042 -0.44(-0.93%)
Oct 20, 2017 47.66 48.01 47.35 47.57 206,633 +0.27(+0.56%)
Oct 19, 2017 47.48 47.50 46.99 47.30 248,382 -0.40(-0.84%)
Oct 18, 2017 47.62 48.06 47.44 47.70 278,409 +0.18(+0.37%)
Oct 17, 2017 48.50 48.63 47.48 47.53 441,099 -0.84(-1.74%)
Oct 16, 2017 48.90 49.19 48.28 48.37 174,348 -0.35(-0.73%)
Oct 13, 2017 48.59 49.21 48.10 48.72 276,824 +0.31(+0.64%)
Oct 12, 2017 48.77 48.81 47.97 48.41 288,538 -0.49(-1.00%)
Oct 11, 2017 48.72 48.99 48.55 48.90 210,819 +0.18(+0.36%)
Oct 10, 2017 48.81 49.04 48.32 48.72 175,748 +0.13(+0.27%)
Oct 09, 2017 49.70 49.74 48.24 48.59 304,828 -1.02(-2.05%)
Oct 06, 2017 50.23 50.27 49.48 49.61 261,680 -0.71(-1.41%)
Oct 05, 2017 50.01 50.54 49.87 50.32 258,080 +0.35(+0.71%)
Oct 04, 2017 49.52 50.32 49.52 49.96 204,324 +0.40(+0.80%)
Oct 03, 2017 49.34 49.61 48.72 49.56 247,206 +0.22(+0.45%)
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.