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, 2015 43.24 43.25 43.25 43.25 281,600 -0.10(-0.23%)
Dec 30, 2015 41.85 43.41 41.85 43.35 170,788 +1.09(+2.58%)
Dec 29, 2015 42.96 43.23 42.06 42.26 121,023 -0.59(-1.38%)
Dec 28, 2015 43.27 43.44 42.74 42.85 110,482 -0.44(-1.02%)
Dec 24, 2015 43.85 43.29 43.29 43.29 75,700 -0.41(-0.94%)
Dec 23, 2015 43.96 44.62 43.52 43.70 130,360 -0.06(-0.14%)
Dec 22, 2015 43.00 43.82 42.80 43.76 130,389 +0.82(+1.91%)
Dec 21, 2015 42.65 42.98 42.09 42.94 139,175 +0.51(+1.20%)
Dec 18, 2015 42.40 42.85 42.02 42.43 440,279 -0.05(-0.12%)
Dec 17, 2015 42.50 42.80 42.27 42.48 139,368 +0.08(+0.19%)
Dec 16, 2015 40.77 42.99 40.77 42.40 324,850 +2.04(+5.05%)
Dec 15, 2015 43.11 43.41 38.80 40.36 654,584 -2.34(-5.48%)
Dec 14, 2015 44.71 44.97 42.41 42.70 154,791 -1.92(-4.30%)
Dec 11, 2015 45.28 45.93 44.22 44.62 204,202 -1.25(-2.73%)
Dec 10, 2015 46.33 46.84 45.56 45.87 223,332 -0.39(-0.84%)
Dec 09, 2015 45.42 46.29 45.35 46.26 208,147 +0.64(+1.40%)
Dec 08, 2015 45.91 46.05 45.15 45.62 187,258 -0.78(-1.68%)
Dec 07, 2015 47.24 47.24 45.79 46.40 196,448 -1.01(-2.13%)
Dec 04, 2015 44.96 47.67 44.96 47.41 191,065 +2.44(+5.43%)
Dec 03, 2015 45.78 46.12 44.59 44.97 121,314 -0.81(-1.77%)
Dec 02, 2015 47.04 47.04 45.69 45.78 87,611 -1.38(-2.93%)
Dec 01, 2015 46.84 47.20 46.34 47.16 80,329 +0.51(+1.09%)
Nov 30, 2015 47.00 47.03 46.16 46.65 158,932 -0.36(-0.77%)
Nov 27, 2015 46.26 47.13 46.23 47.01 55,718 +0.68(+1.47%)
Nov 25, 2015 45.77 46.33 46.33 46.33 85,300 +0.38(+0.83%)
Nov 24, 2015 45.80 46.06 45.07 45.95 138,991 -0.20(-0.43%)
Nov 23, 2015 46.25 46.62 45.91 46.15 74,726 -0.22(-0.47%)
Nov 20, 2015 46.28 46.81 46.11 46.37 116,133 +0.40(+0.87%)
Nov 19, 2015 46.45 46.45 45.74 45.97 193,391 -0.68(-1.46%)
Nov 18, 2015 45.51 46.67 45.50 46.65 234,179 +0.98(+2.15%)
Nov 17, 2015 45.98 46.68 45.31 45.67 116,511 -0.20(-0.44%)
Nov 16, 2015 44.93 45.91 44.91 45.87 101,659 +0.80(+1.78%)
Nov 13, 2015 45.01 45.66 44.40 45.07 253,849 -0.29(-0.64%)
Nov 12, 2015 46.62 46.99 45.21 45.36 322,003 -1.65(-3.51%)
Nov 11, 2015 47.39 47.49 46.74 47.01 155,635 -0.14(-0.30%)
Nov 10, 2015 46.29 47.20 46.06 47.15 120,872 +0.84(+1.81%)
Nov 09, 2015 46.86 47.06 45.98 46.31 82,745 -0.76(-1.61%)
Nov 06, 2015 47.04 47.20 46.49 47.07 145,625 -0.22(-0.47%)
Nov 05, 2015 47.17 47.40 46.67 47.29 90,962 +0.20(+0.42%)
Nov 04, 2015 47.40 47.70 46.55 47.09 138,570 -0.15(-0.32%)
Nov 03, 2015 47.19 47.59 46.91 47.24 189,739 -0.04(-0.08%)
Nov 02, 2015 47.01 47.48 46.71 47.28 131,545 +0.26(+0.55%)
Oct 30, 2015 45.51 47.27 44.92 47.02 248,224 +1.51(+3.32%)
Oct 29, 2015 45.51 45.79 44.23 45.51 341,583 -0.01(-0.02%)
Oct 28, 2015 45.28 45.98 44.82 45.52 291,875 +0.47(+1.04%)
Oct 27, 2015 45.07 45.27 44.67 45.05 313,077 -0.14(-0.31%)
Oct 26, 2015 45.45 45.73 44.60 45.19 132,013 -0.21(-0.46%)
Oct 23, 2015 44.85 45.42 44.38 45.40 106,946 +0.89(+2.00%)
Oct 22, 2015 44.59 44.98 43.94 44.51 117,922 +0.30(+0.68%)
Oct 21, 2015 45.11 45.26 44.17 44.21 170,751 -0.84(-1.86%)
Oct 20, 2015 45.27 45.43 44.83 45.05 92,612 -0.20(-0.44%)
Oct 19, 2015 44.66 45.62 44.49 45.25 256,520 +0.51(+1.14%)
Oct 16, 2015 44.46 44.81 43.79 44.74 171,450 +0.46(+1.04%)
Oct 15, 2015 43.77 44.47 43.56 44.28 205,199 +0.57(+1.30%)
Oct 14, 2015 43.92 44.44 43.57 43.71 164,195 -0.19(-0.43%)
Oct 13, 2015 44.44 44.87 43.76 43.90 208,720 -0.74(-1.66%)
Oct 12, 2015 45.28 45.41 44.53 44.64 182,469 -0.57(-1.26%)
Oct 09, 2015 44.72 45.31 44.20 45.21 253,711 +0.63(+1.41%)
Oct 08, 2015 44.37 44.68 43.66 44.58 489,241 +0.34(+0.77%)
Oct 07, 2015 43.92 45.86 43.65 44.24 1,618,754 +0.54(+1.24%)
Oct 06, 2015 43.58 43.84 43.23 43.70 655,895 +0.30(+0.69%)
Oct 05, 2015 43.60 43.88 43.20 43.40 404,082 -0.09(-0.21%)
Oct 02, 2015 41.73 43.69 41.46 43.49 396,874 +1.51(+3.60%)
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.