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 50.16 50.16 46.11 47.92 952,091 -2.34(-4.66%)
Jul 30, 2015 49.77 50.59 48.69 50.26 221,248 +0.33(+0.66%)
Jul 29, 2015 49.82 50.05 49.39 49.93 147,901 +0.10(+0.20%)
Jul 28, 2015 49.77 50.08 48.76 49.83 204,409 +0.29(+0.59%)
Jul 27, 2015 49.85 50.10 49.32 49.54 131,061 -0.58(-1.16%)
Jul 24, 2015 50.63 51.14 50.11 50.12 118,808 -0.61(-1.20%)
Jul 23, 2015 51.60 51.88 50.51 50.73 150,349 -0.75(-1.46%)
Jul 22, 2015 50.69 51.66 50.69 51.48 101,503 +0.47(+0.92%)
Jul 21, 2015 51.28 51.96 50.68 51.01 157,136 -0.58(-1.12%)
Jul 20, 2015 51.25 51.76 51.04 51.59 90,372 +0.35(+0.68%)
Jul 17, 2015 51.91 52.27 50.91 51.24 117,224 -0.76(-1.46%)
Jul 16, 2015 51.86 52.29 51.60 52.00 117,290 +0.37(+0.72%)
Jul 15, 2015 51.24 51.75 51.10 51.63 137,229 +0.35(+0.68%)
Jul 14, 2015 51.42 51.51 51.12 51.28 99,645 -0.09(-0.18%)
Jul 13, 2015 51.21 51.78 50.98 51.37 174,075 +0.25(+0.49%)
Jul 10, 2015 51.18 51.63 50.94 51.12 124,553 +0.65(+1.29%)
Jul 09, 2015 50.97 51.25 50.28 50.47 123,734 +0.14(+0.28%)
Jul 08, 2015 50.43 51.02 50.13 50.33 136,691 -0.58(-1.14%)
Jul 07, 2015 51.21 51.28 49.90 50.91 226,369 -0.30(-0.59%)
Jul 06, 2015 51.57 51.76 50.86 51.21 320,752 -0.90(-1.73%)
Jul 02, 2015 52.94 52.11 52.11 52.11 177,000 -0.65(-1.23%)
Jul 01, 2015 52.49 53.11 52.06 52.76 222,414 +0.61(+1.17%)
Jun 30, 2015 52.48 52.57 51.96 52.15 224,143 +0.12(+0.23%)
Jun 29, 2015 52.81 53.49 51.94 52.03 379,397 -1.19(-2.24%)
Jun 26, 2015 52.45 53.31 52.45 53.22 220,855 +0.87(+1.66%)
Jun 25, 2015 52.84 53.12 52.12 52.35 131,430 -0.24(-0.46%)
Jun 24, 2015 53.00 53.35 52.33 52.59 154,710 -0.47(-0.89%)
Jun 23, 2015 53.38 53.54 53.00 53.06 144,485 -0.32(-0.60%)
Jun 22, 2015 53.25 53.81 52.72 53.38 134,906 +0.46(+0.87%)
Jun 19, 2015 52.90 53.53 52.56 52.92 438,493 +0.14(+0.27%)
Jun 18, 2015 52.39 53.02 52.07 52.78 268,299 +0.29(+0.55%)
Jun 17, 2015 52.95 53.20 52.43 52.49 84,363 -0.30(-0.57%)
Jun 16, 2015 51.73 52.82 51.41 52.79 106,677 +0.97(+1.87%)
Jun 15, 2015 52.09 52.20 51.71 51.82 158,311 -0.77(-1.46%)
Jun 12, 2015 52.97 52.97 52.38 52.59 138,220 -0.48(-0.90%)
Jun 11, 2015 52.92 53.38 52.66 53.07 221,237 +0.29(+0.55%)
Jun 10, 2015 52.02 53.18 51.89 52.78 143,074 +1.02(+1.97%)
Jun 09, 2015 52.17 52.34 51.63 51.76 145,408 -0.47(-0.90%)
Jun 08, 2015 52.38 52.72 52.14 52.23 126,293 -0.26(-0.50%)
Jun 05, 2015 52.65 53.29 52.14 52.49 190,214 -0.22(-0.42%)
Jun 04, 2015 53.12 53.31 52.60 52.71 75,242 -0.63(-1.18%)
Jun 03, 2015 52.99 53.69 52.76 53.34 98,425 +0.35(+0.66%)
Jun 02, 2015 52.99 53.50 51.82 52.99 181,285 -0.21(-0.39%)
Jun 01, 2015 53.00 53.80 52.40 53.20 147,511 +0.40(+0.76%)
May 29, 2015 52.73 53.49 52.30 52.80 240,654 -0.08(-0.15%)
May 28, 2015 52.56 53.21 52.42 52.88 155,583 +0.18(+0.34%)
May 27, 2015 51.65 53.05 51.59 52.70 222,040 +0.71(+1.37%)
May 26, 2015 52.21 52.37 51.50 51.99 239,342 -0.36(-0.69%)
May 22, 2015 53.11 52.35 52.35 52.35 149,400 -0.72(-1.36%)
May 21, 2015 53.06 53.40 52.68 53.07 177,981 -0.10(-0.19%)
May 20, 2015 53.16 53.60 52.93 53.17 72,947 +0.08(+0.15%)
May 19, 2015 52.67 53.22 52.47 53.09 84,404 +0.33(+0.63%)
May 18, 2015 52.08 53.00 51.82 52.76 159,857 +0.56(+1.07%)
May 15, 2015 52.24 52.50 51.91 52.20 121,766 +0.03(+0.06%)
May 14, 2015 51.46 52.32 51.30 52.17 137,554 +0.98(+1.91%)
May 13, 2015 51.64 51.73 51.11 51.19 114,950 -0.28(-0.54%)
May 12, 2015 51.82 51.83 51.08 51.47 141,994 -0.56(-1.08%)
May 11, 2015 51.31 52.19 51.31 52.03 194,635 +0.59(+1.15%)
May 08, 2015 51.55 51.67 50.87 51.44 228,061 +0.52(+1.02%)
May 07, 2015 50.54 51.16 50.26 50.92 127,924 +0.25(+0.49%)
May 06, 2015 50.63 50.81 50.25 50.67 173,833 +0.07(+0.14%)
May 05, 2015 51.95 52.53 50.33 50.60 256,018 -1.46(-2.80%)
May 04, 2015 52.30 52.52 52.04 52.06 95,930 -0.07(-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.