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%)
Nov 01, 2016 38.72 38.77 37.96 38.13 477,118 -0.60(-1.54%)
Oct 31, 2016 39.07 39.71 38.60 38.72 642,449 -0.34(-0.87%)
Oct 28, 2016 39.24 39.32 38.34 39.07 708,727 -0.21(-0.54%)
Oct 27, 2016 42.27 42.27 38.90 39.28 1,289,117 -2.13(-5.15%)
Oct 26, 2016 41.54 41.88 41.12 41.41 340,624 -0.04(-0.10%)
Oct 25, 2016 41.41 41.97 41.20 41.46 346,787 +0.04(+0.10%)
Oct 24, 2016 41.71 41.71 41.16 41.41 185,659 +0.26(+0.62%)
Oct 21, 2016 40.90 41.37 40.86 41.16 229,715 -0.21(-0.52%)
Oct 20, 2016 41.80 41.93 41.29 41.37 292,570 -0.47(-1.12%)
Oct 19, 2016 41.59 42.44 41.39 41.84 395,407 +0.43(+1.03%)
Oct 18, 2016 41.20 41.80 41.03 41.41 233,337 +0.56(+1.36%)
Oct 17, 2016 41.03 41.33 40.82 40.86 372,971 -0.51(-1.24%)
Oct 14, 2016 42.08 42.39 41.21 41.37 531,648 -0.66(-1.56%)
Oct 13, 2016 42.52 42.76 41.96 42.03 423,770 -0.59(-1.38%)
Oct 12, 2016 42.92 43.22 42.62 42.62 281,253 -0.25(-0.58%)
Oct 11, 2016 43.69 43.69 42.66 42.87 150,832 -0.85(-1.95%)
Oct 10, 2016 43.60 43.99 43.59 43.72 204,565 +0.26(+0.61%)
Oct 07, 2016 43.81 43.85 43.08 43.46 324,768 -0.21(-0.49%)
Oct 06, 2016 44.28 44.28 43.19 43.67 415,015 -0.63(-1.43%)
Oct 05, 2016 44.40 44.66 43.99 44.30 213,320 -0.10(-0.23%)
Oct 04, 2016 44.62 44.96 44.23 44.40 302,816 -0.12(-0.27%)
Oct 03, 2016 44.34 44.54 43.64 44.52 385,611 +0.13(+0.29%)
Sep 30, 2016 43.87 44.68 43.81 44.39 363,099 +0.53(+1.21%)
Sep 29, 2016 43.98 44.22 43.65 43.87 283,145 -0.20(-0.47%)
Sep 28, 2016 43.57 44.08 43.40 44.07 214,405 +0.43(+0.98%)
Sep 27, 2016 43.34 43.69 43.10 43.64 312,964 +0.19(+0.43%)
Sep 26, 2016 43.27 43.60 43.21 43.46 272,743 -0.08(-0.18%)
Sep 23, 2016 42.89 43.79 42.87 43.53 186,548 +0.32(+0.73%)
Sep 22, 2016 42.98 43.39 42.97 43.22 309,844 +0.30(+0.70%)
Sep 21, 2016 42.56 43.05 41.99 42.92 381,163 +0.30(+0.70%)
Sep 20, 2016 44.26 44.26 42.59 42.62 434,383 -1.50(-3.41%)
Sep 19, 2016 43.88 44.34 43.58 44.12 244,919 +0.44(+1.02%)
Sep 16, 2016 43.53 43.93 43.09 43.68 500,589 +0.07(+0.16%)
Sep 15, 2016 43.46 43.64 43.10 43.61 293,368 +0.17(+0.39%)
Sep 14, 2016 43.36 43.87 43.05 43.44 360,021 +0.00(+0.00%)
Sep 13, 2016 43.53 44.36 43.05 43.44 463,708 -0.47(-1.07%)
Sep 12, 2016 44.15 44.54 43.40 43.91 741,239 -0.48(-1.08%)
Sep 09, 2016 45.56 45.58 44.38 44.39 333,180 -1.54(-3.35%)
Sep 08, 2016 45.51 45.95 45.27 45.92 416,899 +0.18(+0.39%)
Sep 07, 2016 44.75 45.75 44.62 45.74 397,984 +1.05(+2.35%)
Sep 06, 2016 45.49 45.61 44.49 44.69 336,272 -0.78(-1.71%)
Sep 02, 2016 45.12 45.47 45.47 45.47 319,822 +0.67(+1.49%)
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.