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 (%)
Feb 27, 2015 43.75 43.88 43.08 43.11 393,124 -0.62(-1.42%)
Feb 26, 2015 43.49 43.95 43.18 43.73 220,587 +0.08(+0.18%)
Feb 25, 2015 43.77 43.80 43.28 43.65 174,690 +0.04(+0.09%)
Feb 24, 2015 43.57 44.05 43.37 43.61 273,633 -0.01(-0.02%)
Feb 23, 2015 43.62 43.95 43.22 43.62 304,935 -0.16(-0.36%)
Feb 20, 2015 43.43 43.92 43.14 43.78 648,026 +0.19(+0.44%)
Feb 19, 2015 43.27 43.79 43.19 43.58 632,617 +0.14(+0.33%)
Feb 18, 2015 43.07 43.92 43.07 43.44 616,444 +0.19(+0.44%)
Feb 17, 2015 43.48 43.54 42.99 43.25 158,459 -0.36(-0.82%)
Feb 13, 2015 43.41 43.61 43.61 43.61 209,931 +0.15(+0.35%)
Feb 12, 2015 42.85 43.50 42.43 43.46 225,264 +0.69(+1.62%)
Feb 11, 2015 43.03 43.42 42.50 42.76 314,447 -0.29(-0.67%)
Feb 10, 2015 43.13 43.45 42.22 43.05 118,063 +0.12(+0.28%)
Feb 09, 2015 43.23 43.60 42.74 42.93 166,681 -0.37(-0.85%)
Feb 06, 2015 43.25 43.56 43.11 43.30 324,512 +0.06(+0.15%)
Feb 05, 2015 42.99 43.49 42.46 43.23 372,979 +0.29(+0.69%)
Feb 04, 2015 43.22 43.81 42.76 42.94 223,846 -0.37(-0.85%)
Feb 03, 2015 42.49 43.46 42.47 43.30 514,910 +1.22(+2.90%)
Feb 02, 2015 41.68 42.10 40.93 42.09 312,019 +0.60(+1.44%)
Jan 30, 2015 42.35 42.83 41.47 41.49 571,623 -1.25(-2.93%)
Jan 29, 2015 43.07 43.18 41.82 42.74 353,499 +0.01(+0.02%)
Jan 28, 2015 43.07 43.38 42.23 42.73 619,183 +0.40(+0.94%)
Jan 27, 2015 41.91 42.57 41.65 42.33 337,313 +0.03(+0.08%)
Jan 26, 2015 42.10 42.44 41.58 42.30 336,908 +0.13(+0.30%)
Jan 23, 2015 42.47 42.69 42.04 42.17 167,696 -0.27(-0.64%)
Jan 22, 2015 41.64 42.53 40.99 42.44 241,939 +1.18(+2.86%)
Jan 21, 2015 41.01 41.69 40.89 41.26 271,609 +0.09(+0.21%)
Jan 20, 2015 41.50 41.72 40.68 41.18 282,215 -0.32(-0.77%)
Jan 16, 2015 41.24 41.88 41.15 41.50 262,293 +0.00(+0.00%)
Jan 15, 2015 42.14 42.17 41.32 41.50 288,724 -0.65(-1.53%)
Jan 14, 2015 41.73 42.36 41.57 42.14 363,309 -0.06(-0.13%)
Jan 13, 2015 40.68 42.22 40.52 42.20 491,264 +1.79(+4.44%)
Jan 12, 2015 40.41 40.68 40.15 40.40 221,443 -0.03(-0.08%)
Jan 09, 2015 40.70 41.02 40.30 40.44 286,757 -0.23(-0.57%)
Jan 08, 2015 40.98 41.23 40.45 40.67 558,173 +0.00(+0.00%)
Jan 07, 2015 40.64 40.83 40.38 40.67 309,431 +0.22(+0.55%)
Jan 06, 2015 40.60 40.60 39.55 40.44 461,952 -0.24(-0.59%)
Jan 05, 2015 41.04 41.33 40.36 40.68 457,889 -0.58(-1.41%)
Jan 02, 2015 43.53 43.61 41.07 41.26 514,685 -2.02(-4.68%)
Dec 31, 2014 43.39 43.29 43.29 43.29 437,681 -0.02(-0.04%)
Dec 30, 2014 43.87 43.94 43.09 43.30 228,000 -0.75(-1.70%)
Dec 29, 2014 42.48 44.43 42.29 44.05 465,355 +1.59(+3.75%)
Dec 26, 2014 42.43 42.82 41.62 42.46 501,963 +0.19(+0.45%)
Dec 24, 2014 42.88 42.27 42.27 42.27 263,135 -0.71(-1.65%)
Dec 23, 2014 42.32 43.02 42.01 42.98 263,691 +0.65(+1.53%)
Dec 22, 2014 42.12 42.60 41.91 42.33 316,121 +0.22(+0.51%)
Dec 19, 2014 42.13 42.69 41.74 42.12 1,030,134 -0.03(-0.08%)
Dec 18, 2014 42.91 42.99 41.96 42.15 539,093 -0.39(-0.92%)
Dec 17, 2014 42.28 42.56 41.46 42.54 362,329 +0.41(+0.98%)
Dec 16, 2014 42.34 42.91 42.09 42.13 569,003 -0.31(-0.73%)
Dec 15, 2014 42.69 43.00 42.23 42.44 338,810 -0.15(-0.36%)
Dec 12, 2014 42.25 42.90 42.01 42.59 331,817 -0.14(-0.34%)
Dec 11, 2014 42.11 42.83 41.85 42.73 295,840 +0.69(+1.63%)
Dec 10, 2014 41.82 42.31 41.73 42.05 357,508 +0.03(+0.08%)
Dec 09, 2014 41.23 42.09 41.06 42.01 341,711 +0.36(+0.86%)
Dec 08, 2014 41.32 42.13 41.11 41.66 304,197 +0.13(+0.31%)
Dec 05, 2014 41.60 42.05 41.47 41.53 245,402 -0.18(-0.44%)
Dec 04, 2014 42.32 42.32 41.36 41.71 256,176 -0.70(-1.65%)
Dec 03, 2014 42.19 42.57 41.98 42.41 231,105 +0.19(+0.45%)
Dec 02, 2014 42.46 42.87 42.02 42.22 483,061 -0.26(-0.62%)
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.