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, 2015 37.95 39.87 37.95 38.71 924,593 +0.35(+0.92%)
Aug 28, 2015 35.67 38.44 35.55 38.36 1,078,781 +2.71(+7.59%)
Aug 27, 2015 34.05 35.84 33.96 35.65 643,288 +1.74(+5.12%)
Aug 26, 2015 34.16 34.16 33.36 33.91 373,447 +0.38(+1.14%)
Aug 25, 2015 34.58 34.60 33.49 33.53 427,591 -0.27(-0.79%)
Aug 24, 2015 32.84 35.00 31.94 33.80 714,342 -0.83(-2.39%)
Aug 21, 2015 34.47 35.00 33.41 34.63 542,633 -0.11(-0.30%)
Aug 20, 2015 35.37 35.57 34.69 34.73 283,324 -1.29(-3.58%)
Aug 19, 2015 36.08 36.42 35.86 36.02 153,050 -0.31(-0.85%)
Aug 18, 2015 36.67 36.93 36.04 36.33 139,769 -0.34(-0.93%)
Aug 17, 2015 35.89 36.69 35.73 36.67 288,620 +0.59(+1.64%)
Aug 14, 2015 36.19 36.38 35.81 36.08 233,449 -0.19(-0.54%)
Aug 13, 2015 36.10 36.67 36.10 36.27 172,483 +0.11(+0.29%)
Aug 12, 2015 36.01 36.49 35.70 36.17 299,264 -0.09(-0.25%)
Aug 11, 2015 36.81 36.98 36.10 36.26 259,556 -0.77(-2.08%)
Aug 10, 2015 36.99 37.50 36.81 37.03 232,369 +0.06(+0.18%)
Aug 07, 2015 36.58 37.29 36.58 36.96 387,604 +0.21(+0.57%)
Aug 06, 2015 37.89 37.89 35.49 36.75 425,827 -1.06(-2.81%)
Aug 05, 2015 38.64 38.82 37.50 37.81 242,479 -0.58(-1.52%)
Aug 04, 2015 38.24 39.09 38.08 38.40 362,487 +0.19(+0.51%)
Aug 03, 2015 38.78 39.07 38.03 38.20 401,962 -0.65(-1.67%)
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%)
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.