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 (%)
Jul 31, 2015 40.67 40.67 37.39 38.85 1,174,289 -1.90(-4.66%)
Jul 30, 2015 40.35 41.02 39.48 40.75 272,882 +0.27(+0.66%)
Jul 29, 2015 40.39 40.58 40.04 40.48 182,418 +0.08(+0.20%)
Jul 28, 2015 40.35 40.60 39.53 40.40 252,113 +0.24(+0.59%)
Jul 27, 2015 40.42 40.62 39.99 40.17 161,647 -0.47(-1.16%)
Jul 24, 2015 41.05 41.46 40.63 40.64 146,535 -0.49(-1.20%)
Jul 23, 2015 41.84 42.06 40.95 41.13 185,437 -0.61(-1.46%)
Jul 22, 2015 41.10 41.88 41.10 41.74 125,191 +0.38(+0.92%)
Jul 21, 2015 41.58 42.13 41.09 41.36 193,808 -0.47(-1.12%)
Jul 20, 2015 41.55 41.97 41.38 41.83 111,462 +0.28(+0.68%)
Jul 17, 2015 42.09 42.38 41.28 41.54 144,581 -0.62(-1.46%)
Jul 16, 2015 42.05 42.40 41.84 42.16 144,663 +0.30(+0.72%)
Jul 15, 2015 41.54 41.96 41.43 41.86 169,255 +0.28(+0.68%)
Jul 14, 2015 41.69 41.76 41.45 41.58 122,900 -0.07(-0.18%)
Jul 13, 2015 41.52 41.98 41.33 41.65 214,700 +0.20(+0.49%)
Jul 10, 2015 41.50 41.86 41.30 41.45 153,621 +0.53(+1.29%)
Jul 09, 2015 41.33 41.55 40.77 40.92 152,610 +0.11(+0.28%)
Jul 08, 2015 40.89 41.37 40.64 40.81 168,591 -0.47(-1.14%)
Jul 07, 2015 41.52 41.58 40.46 41.28 279,198 -0.24(-0.59%)
Jul 06, 2015 41.81 41.97 41.24 41.52 395,608 -0.73(-1.73%)
Jul 02, 2015 42.92 42.25 42.25 42.25 218,308 -0.53(-1.23%)
Jul 01, 2015 42.56 43.06 42.21 42.78 274,320 +0.49(+1.17%)
Jun 30, 2015 42.55 42.62 42.13 42.28 276,453 +0.10(+0.23%)
Jun 29, 2015 42.82 43.37 42.11 42.18 467,940 -0.96(-2.24%)
Jun 26, 2015 42.53 43.22 42.53 43.15 272,398 +0.71(+1.66%)
Jun 25, 2015 42.84 43.07 42.26 42.44 162,103 -0.19(-0.46%)
Jun 24, 2015 42.97 43.26 42.42 42.64 190,816 -0.38(-0.89%)
Jun 23, 2015 43.28 43.41 42.97 43.02 178,204 -0.26(-0.60%)
Jun 22, 2015 43.17 43.63 42.74 43.28 166,390 +0.37(+0.87%)
Jun 19, 2015 42.89 43.40 42.61 42.91 540,828 +0.11(+0.27%)
Jun 18, 2015 42.48 42.99 42.22 42.79 330,914 +0.24(+0.55%)
Jun 17, 2015 42.93 43.13 42.51 42.56 104,051 -0.24(-0.57%)
Jun 16, 2015 41.94 42.83 41.68 42.80 131,573 +0.79(+1.87%)
Jun 15, 2015 42.23 42.32 41.93 42.01 195,257 -0.62(-1.46%)
Jun 12, 2015 42.95 42.95 42.47 42.64 170,477 -0.39(-0.90%)
Jun 11, 2015 42.91 43.28 42.70 43.03 272,869 +0.24(+0.55%)
Jun 10, 2015 42.18 43.12 42.07 42.79 176,464 +0.83(+1.97%)
Jun 09, 2015 42.30 42.44 41.86 41.97 179,343 -0.38(-0.90%)
Jun 08, 2015 42.47 42.74 42.27 42.35 155,767 -0.21(-0.50%)
Jun 05, 2015 42.69 43.21 42.27 42.56 234,606 -0.18(-0.42%)
Jun 04, 2015 43.07 43.22 42.65 42.74 92,801 -0.51(-1.18%)
Jun 03, 2015 42.96 43.53 42.78 43.25 121,395 +0.28(+0.66%)
Jun 02, 2015 42.96 43.38 42.01 42.96 223,593 -0.17(-0.39%)
Jun 01, 2015 42.97 43.62 42.48 43.13 181,937 +0.32(+0.76%)
May 29, 2015 42.75 43.37 42.40 42.81 296,817 -0.06(-0.15%)
May 28, 2015 42.61 43.14 42.50 42.87 191,892 +0.15(+0.34%)
May 27, 2015 41.88 43.01 41.83 42.73 273,859 +0.95(+2.27%)
May 26, 2015 41.96 42.09 41.39 41.78 297,820 -0.29(-0.69%)
May 22, 2015 42.68 42.07 42.07 42.07 185,902 -0.58(-1.36%)
May 21, 2015 42.64 42.91 42.34 42.65 221,466 -0.08(-0.19%)
May 20, 2015 42.72 43.08 42.54 42.73 90,770 +0.06(+0.15%)
May 19, 2015 42.33 42.77 42.17 42.67 105,026 +0.27(+0.63%)
May 18, 2015 41.85 42.60 41.64 42.40 198,914 +0.45(+1.07%)
May 15, 2015 41.98 42.19 41.72 41.95 151,516 +0.02(+0.06%)
May 14, 2015 41.36 42.05 41.23 41.93 171,162 +0.79(+1.91%)
May 13, 2015 41.50 41.57 41.07 41.14 143,035 -0.23(-0.54%)
May 12, 2015 41.64 41.65 41.05 41.36 176,687 -0.45(-1.08%)
May 11, 2015 41.24 41.94 41.24 41.81 242,190 +0.47(+1.15%)
May 08, 2015 41.43 41.52 40.88 41.34 283,782 +0.42(+1.02%)
May 07, 2015 40.62 41.11 40.39 40.92 159,179 +0.20(+0.49%)
May 06, 2015 40.69 40.83 40.38 40.72 216,305 +0.06(+0.14%)
May 05, 2015 41.75 42.22 40.45 40.66 318,570 -1.17(-2.80%)
May 04, 2015 42.03 42.21 41.82 41.84 119,368 -0.06(-0.13%)
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.