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 (%)
Mar 31, 2014 35.60 36.09 35.23 36.01 300,688 +0.71(+2.00%)
Mar 28, 2014 35.14 35.57 35.08 35.30 330,028 +0.18(+0.51%)
Mar 27, 2014 35.68 35.86 35.00 35.12 238,890 -0.54(-1.50%)
Mar 26, 2014 35.86 36.02 35.61 35.66 338,373 +0.05(+0.15%)
Mar 25, 2014 35.85 36.06 35.53 35.60 371,993 -0.12(-0.33%)
Mar 24, 2014 35.84 35.84 35.35 35.72 280,243 -0.02(-0.06%)
Mar 21, 2014 35.81 36.30 35.69 35.74 543,768 +0.21(+0.59%)
Mar 20, 2014 35.24 35.78 34.97 35.54 257,919 +0.29(+0.81%)
Mar 19, 2014 35.44 35.67 35.03 35.25 377,355 -0.18(-0.50%)
Mar 18, 2014 35.05 35.47 34.98 35.43 194,380 +0.40(+1.15%)
Mar 17, 2014 35.25 35.25 34.97 35.02 481,968 +0.00(+0.00%)
Mar 14, 2014 33.94 35.06 33.94 35.02 339,304 +1.14(+3.36%)
Mar 13, 2014 34.41 34.57 33.84 33.88 429,944 -0.48(-1.40%)
Mar 12, 2014 34.75 34.75 34.30 34.36 551,606 -0.62(-1.77%)
Mar 11, 2014 35.73 35.74 34.71 34.98 497,563 -0.78(-2.19%)
Mar 10, 2014 35.59 35.87 35.29 35.77 418,700 +0.22(+0.63%)
Mar 07, 2014 35.92 35.94 35.25 35.54 392,682 -0.19(-0.54%)
Mar 06, 2014 36.14 36.33 35.36 35.74 307,263 -0.40(-1.09%)
Mar 05, 2014 36.32 36.56 36.04 36.13 270,752 -0.22(-0.60%)
Mar 04, 2014 35.43 36.46 35.41 36.35 1,219,823 +1.44(+4.13%)
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.