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 (%)
Dec 31, 2013 52.00 51.80 51.80 51.80 220,900 -0.13(-0.25%)
Dec 30, 2013 51.82 52.64 51.55 51.93 238,918 +0.18(+0.35%)
Dec 27, 2013 51.87 51.91 51.44 51.75 192,571 +0.12(+0.23%)
Dec 26, 2013 51.61 51.97 51.09 51.63 354,637 +0.36(+0.70%)
Dec 24, 2013 51.34 51.60 51.09 51.27 162,430 +0.11(+0.22%)
Dec 23, 2013 49.27 51.67 49.04 51.16 562,601 +2.32(+4.75%)
Dec 20, 2013 47.96 49.17 47.96 48.84 715,959 +0.84(+1.75%)
Dec 19, 2013 49.22 49.37 47.90 48.00 299,961 -1.45(-2.93%)
Dec 18, 2013 49.32 49.56 47.98 49.45 287,145 +0.25(+0.51%)
Dec 17, 2013 49.42 49.42 48.78 49.20 224,865 -0.29(-0.59%)
Dec 16, 2013 49.41 49.67 49.07 49.49 240,444 +0.08(+0.16%)
Dec 13, 2013 49.27 49.60 48.97 49.41 145,727 +0.19(+0.39%)
Dec 12, 2013 49.31 49.46 48.83 49.22 242,473 -0.09(-0.18%)
Dec 11, 2013 50.81 51.00 49.18 49.31 558,877 -1.57(-3.09%)
Dec 10, 2013 50.54 51.38 50.45 50.88 249,909 +0.15(+0.30%)
Dec 09, 2013 51.43 51.51 50.61 50.73 242,591 -0.56(-1.09%)
Dec 06, 2013 50.95 51.45 50.61 51.29 340,978 +0.61(+1.20%)
Dec 05, 2013 51.72 51.83 50.30 50.68 519,695 -1.14(-2.20%)
Dec 04, 2013 52.14 53.01 51.58 51.82 305,173 -0.65(-1.24%)
Dec 03, 2013 52.57 52.78 52.23 52.47 403,591 -0.20(-0.38%)
Dec 02, 2013 53.25 53.46 52.59 52.67 454,406 -0.67(-1.26%)
Nov 29, 2013 53.44 53.56 53.16 53.34 260,526 +0.08(+0.15%)
Nov 27, 2013 53.24 53.40 52.93 53.26 298,414 +0.08(+0.15%)
Nov 26, 2013 52.38 53.32 52.04 53.18 448,169 +0.39(+0.74%)
Nov 25, 2013 52.99 53.44 52.58 52.79 304,828 +0.01(+0.02%)
Nov 22, 2013 52.19 52.87 52.08 52.78 267,767 +0.49(+0.94%)
Nov 21, 2013 51.47 52.47 51.47 52.29 267,205 +0.82(+1.59%)
Nov 20, 2013 51.75 52.02 51.03 51.47 165,319 +0.02(+0.04%)
Nov 19, 2013 51.95 52.44 51.18 51.45 184,222 -0.42(-0.81%)
Nov 18, 2013 52.49 52.83 51.78 51.87 243,644 -0.40(-0.77%)
Nov 15, 2013 52.57 52.99 52.02 52.27 254,696 -0.38(-0.72%)
Nov 14, 2013 52.82 53.15 52.37 52.65 150,624 -0.11(-0.21%)
Nov 13, 2013 52.14 52.96 51.94 52.76 267,332 +0.34(+0.65%)
Nov 12, 2013 52.61 52.79 52.02 52.42 220,034 -0.18(-0.34%)
Nov 11, 2013 52.79 53.37 52.53 52.60 130,961 -0.30(-0.57%)
Nov 08, 2013 51.71 53.26 51.45 52.90 356,336 +1.19(+2.30%)
Nov 07, 2013 52.35 52.75 51.04 51.71 376,149 -0.61(-1.17%)
Nov 06, 2013 52.40 52.73 51.95 52.32 171,686 +0.07(+0.13%)
Nov 05, 2013 51.85 52.84 51.85 52.25 261,244 -0.24(-0.46%)
Nov 04, 2013 52.07 52.64 51.87 52.49 170,844 +0.43(+0.83%)
Nov 01, 2013 51.24 52.16 51.08 52.06 202,127 +0.76(+1.48%)
Oct 31, 2013 51.75 52.15 51.20 51.30 196,117 -0.40(-0.77%)
Oct 30, 2013 52.11 52.11 51.22 51.70 153,068 -0.24(-0.46%)
Oct 29, 2013 51.76 52.19 51.10 51.94 247,768 +0.20(+0.39%)
Oct 28, 2013 51.82 51.89 51.28 51.74 179,123 -0.08(-0.15%)
Oct 25, 2013 51.90 51.93 50.73 51.82 235,090 +0.09(+0.17%)
Oct 24, 2013 52.32 52.78 51.64 51.73 206,664 -0.64(-1.22%)
Oct 23, 2013 53.05 53.32 52.29 52.37 215,832 -0.94(-1.76%)
Oct 22, 2013 53.27 53.84 52.98 53.31 193,651 +0.10(+0.19%)
Oct 21, 2013 52.35 53.29 52.05 53.21 177,653 +0.84(+1.60%)
Oct 18, 2013 52.07 52.89 51.48 52.37 277,107 +0.54(+1.04%)
Oct 17, 2013 51.20 52.02 51.20 51.83 205,799 +0.31(+0.60%)
Oct 16, 2013 50.07 51.55 49.99 51.52 253,414 +1.55(+3.10%)
Oct 15, 2013 49.71 50.75 49.71 49.97 206,700 +0.00(+0.00%)
Oct 14, 2013 49.25 50.05 49.25 49.97 106,522 +0.33(+0.66%)
Oct 11, 2013 48.51 49.86 48.51 49.64 154,872 +0.88(+1.80%)
Oct 10, 2013 47.98 48.84 47.85 48.76 142,480 +1.31(+2.76%)
Oct 09, 2013 47.10 47.80 46.79 47.45 195,551 +0.55(+1.17%)
Oct 08, 2013 47.04 47.29 46.70 46.90 222,374 -0.10(-0.21%)
Oct 07, 2013 46.92 47.51 46.70 47.00 177,175 -0.49(-1.03%)
Oct 04, 2013 47.34 47.90 47.09 47.49 79,957 +0.03(+0.06%)
Oct 03, 2013 48.04 48.07 46.97 47.46 126,316 -0.81(-1.68%)
Oct 02, 2013 48.26 48.38 47.66 48.27 189,295 -0.33(-0.68%)
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.