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 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%)
Oct 01, 2014 33.78 34.02 33.43 33.46 448,608 -0.37(-1.10%)
Sep 30, 2014 34.41 34.58 33.74 33.83 516,155 -0.62(-1.79%)
Sep 29, 2014 34.63 35.06 34.41 34.45 742,174 -0.52(-1.49%)
Sep 26, 2014 34.66 35.01 34.51 34.97 247,607 +0.33(+0.96%)
Sep 25, 2014 35.08 35.09 34.45 34.63 361,705 -0.43(-1.22%)
Sep 24, 2014 35.24 35.45 34.73 35.06 217,607 -0.20(-0.56%)
Sep 23, 2014 35.92 35.96 35.24 35.26 411,071 -0.66(-1.85%)
Sep 22, 2014 36.10 36.18 35.88 35.92 253,795 -0.23(-0.63%)
Sep 19, 2014 36.45 36.65 36.12 36.15 497,667 -0.24(-0.65%)
Sep 18, 2014 36.36 36.46 36.19 36.39 135,408 +0.08(+0.22%)
Sep 17, 2014 36.37 36.55 36.17 36.31 178,509 -0.07(-0.20%)
Sep 16, 2014 36.41 36.80 36.33 36.38 225,895 -0.07(-0.20%)
Sep 15, 2014 36.63 36.67 36.36 36.45 142,938 -0.08(-0.22%)
Sep 12, 2014 36.97 36.97 36.32 36.53 177,932 -0.39(-1.05%)
Sep 11, 2014 36.50 37.01 36.50 36.92 153,146 +0.23(+0.62%)
Sep 10, 2014 36.43 36.70 36.11 36.69 176,922 +0.32(+0.87%)
Sep 09, 2014 36.77 36.83 36.33 36.37 248,202 -0.34(-0.93%)
Sep 08, 2014 37.66 37.80 36.56 36.71 538,939 -0.89(-2.37%)
Sep 05, 2014 37.70 38.06 37.52 37.61 162,749 -0.21(-0.54%)
Sep 04, 2014 37.84 38.15 37.72 37.81 244,328 +0.13(+0.36%)
Sep 03, 2014 37.45 37.76 37.36 37.68 587,260 +0.47(+1.27%)
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.