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 (%)
Aug 31, 2016 45.50 45.65 45.02 45.29 189,432 -0.15(-0.32%)
Aug 30, 2016 45.25 45.46 44.80 45.44 231,145 +0.21(+0.47%)
Aug 29, 2016 45.49 45.58 45.11 45.22 250,829 -0.23(-0.52%)
Aug 26, 2016 45.44 45.90 45.03 45.46 218,496 +0.09(+0.21%)
Aug 25, 2016 45.47 45.69 45.26 45.36 154,164 -0.15(-0.33%)
Aug 24, 2016 46.18 46.18 45.37 45.52 165,177 -0.33(-0.72%)
Aug 23, 2016 46.04 46.56 45.80 45.85 302,726 -0.04(-0.09%)
Aug 22, 2016 46.74 46.74 45.85 45.89 242,545 -0.81(-1.74%)
Aug 19, 2016 46.47 47.07 46.32 46.70 347,425 -0.07(-0.14%)
Aug 18, 2016 46.19 46.79 46.11 46.77 324,333 +0.56(+1.21%)
Aug 17, 2016 45.77 46.25 45.67 46.21 528,820 +0.42(+0.92%)
Aug 16, 2016 45.81 46.05 45.56 45.79 436,865 -0.06(-0.13%)
Aug 15, 2016 45.13 45.94 44.95 45.85 315,874 +0.69(+1.54%)
Aug 12, 2016 45.25 45.45 44.92 45.15 177,028 -0.09(-0.21%)
Aug 11, 2016 45.05 45.43 45.05 45.25 239,189 +0.45(+1.00%)
Aug 10, 2016 44.81 44.95 44.58 44.80 183,409 +0.04(+0.09%)
Aug 09, 2016 44.79 44.83 44.53 44.76 261,447 -0.05(-0.11%)
Aug 08, 2016 44.84 45.03 44.42 44.81 318,362 -0.07(-0.15%)
Aug 05, 2016 44.81 45.17 44.73 44.87 409,616 +0.18(+0.40%)
Aug 04, 2016 44.98 45.25 44.56 44.70 390,563 -0.37(-0.83%)
Aug 03, 2016 44.98 45.38 44.87 45.07 335,583 +0.03(+0.08%)
Aug 02, 2016 45.95 45.95 45.02 45.03 485,685 -0.85(-1.86%)
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.