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 (%)
Nov 30, 2016 48.04 48.73 47.85 47.87 677,591 +0.00(+0.00%)
Nov 29, 2016 47.10 48.00 47.01 47.87 413,055 +0.78(+1.65%)
Nov 28, 2016 46.88 47.48 46.36 47.10 566,201 +0.73(+1.57%)
Nov 25, 2016 46.28 46.45 46.11 46.37 125,696 +0.26(+0.56%)
Nov 23, 2016 46.11 46.11 46.11 0 -0.21(-0.46%)
Nov 22, 2016 46.07 46.32 45.68 46.32 209,419 +0.47(+1.02%)
Nov 21, 2016 45.86 46.07 45.51 45.86 236,546 +0.09(+0.19%)
Nov 18, 2016 46.37 46.45 45.43 45.77 278,556 -0.38(-0.83%)
Nov 17, 2016 45.64 46.28 45.64 46.15 347,686 +0.60(+1.31%)
Nov 16, 2016 45.09 45.81 45.09 45.56 295,234 +0.47(+1.04%)
Nov 15, 2016 44.66 45.32 44.40 45.09 545,402 +0.17(+0.38%)
Nov 14, 2016 43.25 44.96 43.21 44.92 869,086 +1.88(+4.37%)
Nov 11, 2016 41.76 43.12 41.54 43.04 541,171 +1.49(+3.60%)
Nov 10, 2016 41.33 41.97 41.24 41.54 657,817 +0.85(+2.10%)
Nov 09, 2016 38.94 40.86 38.80 40.69 432,829 +1.58(+4.04%)
Nov 08, 2016 39.28 39.71 39.02 39.11 426,648 -0.17(-0.43%)
Nov 07, 2016 38.64 39.41 38.55 39.28 304,955 +1.24(+3.25%)
Nov 04, 2016 37.66 38.51 37.44 38.04 295,277 +0.34(+0.91%)
Nov 03, 2016 37.79 38.04 37.53 37.70 334,042 -0.04(-0.11%)
Nov 02, 2016 38.04 38.43 37.70 37.74 462,010 -0.38(-1.01%)
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.