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 (%)
Jan 29, 2016 34.54 35.19 34.21 35.03 484,677 +0.76(+2.22%)
Jan 28, 2016 34.20 34.34 33.21 34.27 457,627 +0.42(+1.25%)
Jan 27, 2016 32.04 35.19 31.06 33.85 908,926 +1.64(+5.09%)
Jan 26, 2016 30.76 32.22 30.20 32.21 386,046 +1.42(+4.63%)
Jan 25, 2016 31.13 31.21 30.56 30.78 634,091 -0.52(-1.67%)
Jan 22, 2016 30.54 31.36 30.04 31.31 507,623 +1.12(+3.70%)
Jan 21, 2016 30.49 30.85 29.97 30.19 531,590 -0.34(-1.11%)
Jan 20, 2016 30.82 30.87 29.00 30.53 352,046 -0.81(-2.59%)
Jan 19, 2016 33.06 33.06 30.88 31.34 269,316 -1.37(-4.20%)
Jan 15, 2016 33.00 32.71 32.71 32.71 345,897 -0.90(-2.68%)
Jan 14, 2016 31.64 34.44 31.41 33.62 610,425 +2.06(+6.53%)
Jan 13, 2016 32.71 33.12 31.01 31.55 196,077 -1.15(-3.52%)
Jan 12, 2016 33.04 33.09 31.89 32.71 265,163 +0.00(+0.00%)
Jan 11, 2016 32.67 33.60 32.14 32.71 239,035 +0.14(+0.43%)
Jan 08, 2016 32.34 32.85 31.99 32.56 401,192 +0.36(+1.11%)
Jan 07, 2016 34.68 34.68 32.07 32.21 477,317 -2.12(-6.17%)
Jan 06, 2016 34.39 35.13 34.04 34.33 317,239 -0.65(-1.85%)
Jan 05, 2016 35.34 35.51 34.84 34.97 110,102 -0.36(-1.03%)
Jan 04, 2016 35.12 35.48 34.62 35.34 296,618 -0.47(-1.32%)
Dec 31, 2015 35.80 35.81 35.81 35.81 340,100 -0.08(-0.23%)
Dec 30, 2015 34.65 35.94 34.65 35.89 206,268 +0.90(+2.58%)
Dec 29, 2015 35.57 35.79 34.83 34.99 146,164 -0.49(-1.38%)
Dec 28, 2015 35.83 35.97 35.39 35.48 133,433 -0.36(-1.02%)
Dec 24, 2015 36.31 35.84 35.84 35.84 91,426 -0.34(-0.94%)
Dec 23, 2015 36.40 36.94 36.03 36.18 157,441 -0.05(-0.14%)
Dec 22, 2015 35.60 36.28 35.44 36.23 157,476 +0.68(+1.91%)
Dec 21, 2015 35.31 35.59 34.85 35.55 168,087 +0.42(+1.20%)
Dec 18, 2015 35.11 35.48 34.79 35.13 531,744 -0.04(-0.12%)
Dec 17, 2015 35.19 35.44 34.99 35.17 168,320 +0.07(+0.19%)
Dec 16, 2015 33.76 35.60 33.76 35.11 392,335 +1.69(+5.05%)
Dec 15, 2015 35.69 35.94 32.13 33.42 790,569 -1.94(-5.48%)
Dec 14, 2015 37.02 37.23 35.12 35.36 186,947 -1.59(-4.30%)
Dec 11, 2015 37.49 38.03 36.61 36.94 246,623 -1.04(-2.73%)
Dec 10, 2015 38.36 38.78 37.72 37.98 269,727 -0.32(-0.84%)
Dec 09, 2015 37.61 38.33 37.55 38.30 251,388 +0.53(+1.40%)
Dec 08, 2015 38.01 38.13 37.38 37.77 226,159 -0.65(-1.68%)
Dec 07, 2015 39.11 39.11 37.91 38.42 237,258 -0.84(-2.13%)
Dec 04, 2015 37.23 39.47 37.23 39.26 230,757 +2.02(+5.43%)
Dec 03, 2015 37.91 38.19 36.92 37.23 146,516 -0.67(-1.77%)
Dec 02, 2015 38.95 38.95 37.83 37.91 105,811 -1.14(-2.93%)
Dec 01, 2015 38.78 39.08 38.37 39.05 97,016 +0.42(+1.09%)
Nov 30, 2015 38.92 38.94 38.22 38.63 191,949 -0.30(-0.77%)
Nov 27, 2015 38.30 39.02 38.28 38.92 67,293 +0.56(+1.47%)
Nov 25, 2015 37.90 38.36 38.36 38.36 103,020 +0.69(+1.84%)
Nov 24, 2015 37.54 37.76 36.95 37.67 169,553 -0.16(-0.43%)
Nov 23, 2015 37.91 38.22 37.63 37.83 91,157 -0.18(-0.47%)
Nov 20, 2015 37.94 38.37 37.80 38.01 141,669 +0.33(+0.87%)
Nov 19, 2015 38.08 38.08 37.50 37.68 235,915 -0.56(-1.46%)
Nov 18, 2015 37.31 38.26 37.30 38.24 285,672 +0.80(+2.15%)
Nov 17, 2015 37.69 38.27 37.14 37.44 142,130 -0.16(-0.44%)
Nov 16, 2015 36.83 37.63 36.81 37.60 124,012 +0.66(+1.77%)
Nov 13, 2015 36.90 37.43 36.40 36.95 309,667 -0.24(-0.64%)
Nov 12, 2015 38.22 38.52 37.06 37.18 392,808 -1.35(-3.51%)
Nov 11, 2015 38.85 38.93 38.31 38.54 189,857 -0.11(-0.30%)
Nov 10, 2015 37.95 38.69 37.76 38.65 147,450 +0.69(+1.81%)
Nov 09, 2015 38.41 38.58 37.69 37.96 100,939 -0.62(-1.61%)
Nov 06, 2015 38.56 38.69 38.11 38.59 177,646 -0.18(-0.47%)
Nov 05, 2015 38.67 38.86 38.26 38.77 110,963 +0.16(+0.42%)
Nov 04, 2015 38.86 39.10 38.16 38.60 169,040 -0.12(-0.32%)
Nov 03, 2015 38.68 39.01 38.45 38.72 231,460 -0.03(-0.08%)
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.