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%)
May 01, 2014 34.12 34.50 33.43 34.26 500,981 +0.08(+0.23%)
Apr 30, 2014 33.69 34.31 33.36 34.18 368,961 +0.40(+1.17%)
Apr 29, 2014 34.09 34.36 33.73 33.78 280,763 -0.16(-0.46%)
Apr 28, 2014 34.57 34.71 33.53 33.94 865,444 -0.60(-1.73%)
Apr 25, 2014 34.59 34.72 34.26 34.53 564,623 -0.02(-0.07%)
Apr 24, 2014 34.98 35.44 34.50 34.56 718,683 -0.48(-1.37%)
Apr 23, 2014 35.89 35.96 35.01 35.04 830,665 -0.85(-2.38%)
Apr 22, 2014 35.99 36.38 35.72 35.89 459,568 -0.02(-0.06%)
Apr 21, 2014 35.77 36.30 35.55 35.92 426,960 -0.02(-0.06%)
Apr 17, 2014 36.33 35.94 35.94 35.94 791,190 -1.11(-2.99%)
Apr 16, 2014 36.74 37.13 36.52 37.05 317,282 +0.40(+1.08%)
Apr 15, 2014 36.68 37.06 36.06 36.65 483,022 -0.02(-0.06%)
Apr 14, 2014 36.52 36.88 36.43 36.68 265,213 +0.36(+0.98%)
Apr 11, 2014 36.12 36.58 36.12 36.32 490,150 -0.22(-0.59%)
Apr 10, 2014 36.84 36.98 36.25 36.54 524,604 -0.36(-0.97%)
Apr 09, 2014 36.73 36.97 36.57 36.89 199,988 +0.17(+0.46%)
Apr 08, 2014 36.61 37.05 36.42 36.72 412,274 +0.09(+0.23%)
Apr 07, 2014 36.33 36.75 36.21 36.64 456,008 +0.18(+0.49%)
Apr 04, 2014 37.06 37.06 36.24 36.46 350,410 -0.31(-0.84%)
Apr 03, 2014 37.04 37.27 36.61 36.77 245,150 -0.17(-0.46%)
Apr 02, 2014 36.78 37.31 36.50 36.94 322,855 +0.10(+0.27%)
Apr 01, 2014 36.05 36.85 35.66 36.84 417,710 +0.83(+2.30%)
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.