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 (%)
May 30, 2014 35.21 35.31 35.03 35.21 157,149 -0.02(-0.04%)
May 29, 2014 35.33 35.35 35.02 35.22 190,082 +0.02(+0.04%)
May 28, 2014 35.02 35.36 34.67 35.21 232,854 +0.24(+0.68%)
May 27, 2014 35.47 35.52 34.71 34.97 363,063 -0.22(-0.62%)
May 23, 2014 35.09 35.19 35.19 35.19 208,370 -0.07(-0.21%)
May 22, 2014 35.05 35.40 34.89 35.26 92,846 +0.21(+0.59%)
May 21, 2014 34.33 35.35 34.33 35.05 358,779 +0.81(+2.38%)
May 20, 2014 35.09 35.09 33.97 34.24 435,830 -0.81(-2.32%)
May 19, 2014 34.42 35.29 34.36 35.05 308,376 +0.45(+1.30%)
May 16, 2014 34.19 34.62 33.85 34.60 211,821 +0.35(+1.02%)
May 15, 2014 34.17 34.39 33.81 34.26 346,367 -0.05(-0.16%)
May 14, 2014 35.09 35.17 34.07 34.31 412,936 -0.78(-2.21%)
May 13, 2014 35.80 35.93 34.86 35.09 423,400 -0.69(-1.93%)
May 12, 2014 35.05 35.88 34.83 35.78 268,446 +0.81(+2.33%)
May 09, 2014 34.89 35.23 34.36 34.96 460,872 +0.00(+0.00%)
May 08, 2014 34.81 35.60 34.81 34.96 477,791 +0.17(+0.49%)
May 07, 2014 34.75 34.96 34.35 34.79 214,383 +0.06(+0.18%)
May 06, 2014 34.90 35.28 34.67 34.73 285,434 -0.42(-1.19%)
May 05, 2014 34.50 35.27 34.33 35.15 420,165 +0.40(+1.14%)
May 02, 2014 34.24 35.05 34.24 34.75 311,671 +0.50(+1.45%)
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.