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 29, 2016 54.60 55.29 54.35 54.48 288,280 -0.15(-0.27%)
Jul 28, 2016 55.35 55.35 53.77 54.63 307,911 -0.24(-0.44%)
Jul 27, 2016 55.52 55.57 53.67 54.87 760,812 -0.40(-0.72%)
Jul 26, 2016 55.94 55.94 54.40 55.27 467,934 -0.59(-1.06%)
Jul 25, 2016 56.50 56.53 55.73 55.86 302,051 -0.63(-1.12%)
Jul 22, 2016 56.68 56.98 56.40 56.49 230,442 -0.21(-0.37%)
Jul 21, 2016 57.20 57.53 56.42 56.70 432,844 -0.50(-0.87%)
Jul 20, 2016 56.86 57.51 56.60 57.20 380,212 +0.41(+0.72%)
Jul 19, 2016 56.54 57.29 56.16 56.79 498,504 +0.35(+0.62%)
Jul 18, 2016 55.91 56.78 55.69 56.44 412,954 +0.54(+0.97%)
Jul 15, 2016 55.47 55.91 55.12 55.90 263,322 +0.66(+1.19%)
Jul 14, 2016 54.85 55.46 55.04 55.24 126,738 +0.39(+0.71%)
Jul 13, 2016 55.46 55.52 54.65 54.85 202,933 -0.27(-0.49%)
Jul 12, 2016 55.00 55.70 54.99 55.12 470,109 +0.24(+0.44%)
Jul 11, 2016 54.28 55.00 54.18 54.88 315,071 +0.85(+1.57%)
Jul 08, 2016 53.54 54.27 53.05 54.03 220,296 +0.98(+1.85%)
Jul 07, 2016 52.82 53.37 52.82 53.05 312,422 +0.31(+0.59%)
Jul 06, 2016 51.84 52.82 51.84 52.74 331,588 +0.55(+1.05%)
Jul 05, 2016 52.18 52.37 51.61 52.19 304,879 +0.06(+0.12%)
Jul 01, 2016 52.24 52.13 52.13 52.13 345,500 +0.22(+0.42%)
Jun 30, 2016 50.87 51.94 50.69 51.91 288,689 +1.04(+2.04%)
Jun 29, 2016 50.63 51.13 50.20 50.87 342,946 +0.87(+1.74%)
Jun 28, 2016 49.70 50.22 49.39 50.00 275,097 +0.65(+1.32%)
Jun 27, 2016 50.11 50.72 49.01 49.35 656,674 -1.26(-2.49%)
Jun 24, 2016 50.03 51.25 49.74 50.61 814,568 -1.58(-3.03%)
Jun 23, 2016 51.55 52.21 51.55 52.19 188,209 +1.18(+2.31%)
Jun 22, 2016 50.84 51.39 50.58 51.01 254,376 +0.43(+0.85%)
Jun 21, 2016 51.36 51.36 50.42 50.58 200,285 -0.86(-1.67%)
Jun 20, 2016 51.20 51.70 50.75 51.44 202,856 +1.00(+1.98%)
Jun 17, 2016 50.66 51.24 50.33 50.44 404,893 -0.34(-0.67%)
Jun 16, 2016 50.82 51.05 49.69 50.78 437,131 -0.36(-0.70%)
Jun 15, 2016 51.42 51.97 50.99 51.14 340,630 +0.16(+0.31%)
Jun 14, 2016 50.95 51.47 50.72 50.98 277,339 -0.05(-0.10%)
Jun 13, 2016 51.24 51.43 50.92 51.03 188,658 -0.21(-0.41%)
Jun 10, 2016 51.45 51.51 50.96 51.24 279,469 -0.57(-1.10%)
Jun 09, 2016 52.14 52.19 51.61 51.81 423,342 -0.47(-0.90%)
Jun 08, 2016 51.81 52.49 51.66 52.28 361,541 +0.48(+0.93%)
Jun 07, 2016 52.14 52.22 51.11 51.80 734,886 -0.31(-0.59%)
Jun 06, 2016 50.71 52.31 50.60 52.11 431,114 +1.35(+2.66%)
Jun 03, 2016 50.75 50.99 50.34 50.76 228,156 -0.09(-0.18%)
Jun 02, 2016 49.45 50.85 49.45 50.85 326,535 +1.07(+2.15%)
Jun 01, 2016 49.31 49.86 49.29 49.78 378,247 +0.28(+0.57%)
May 31, 2016 49.28 50.00 49.06 49.50 388,737 +0.48(+0.98%)
May 27, 2016 49.09 49.02 49.02 49.02 245,800 -0.08(-0.16%)
May 26, 2016 48.87 49.50 48.71 49.10 217,854 -0.26(-0.53%)
May 25, 2016 49.35 49.77 49.00 49.36 183,920 +0.08(+0.16%)
May 24, 2016 48.96 49.91 48.88 49.28 386,617 +0.74(+1.52%)
May 23, 2016 48.97 49.49 48.47 48.54 226,552 -0.52(-1.06%)
May 20, 2016 48.01 49.45 47.81 49.06 231,543 +1.35(+2.83%)
May 19, 2016 47.96 48.28 47.49 47.71 213,924 -0.33(-0.69%)
May 18, 2016 48.30 49.04 47.55 48.04 276,441 -0.46(-0.95%)
May 17, 2016 49.42 49.70 47.84 48.50 343,949 -0.88(-1.78%)
May 16, 2016 49.11 49.77 48.74 49.38 278,269 +0.39(+0.80%)
May 13, 2016 50.16 50.18 48.56 48.99 310,883 -1.40(-2.78%)
May 12, 2016 51.03 51.22 50.01 50.39 143,354 -0.63(-1.23%)
May 11, 2016 50.83 51.13 50.43 51.02 178,840 +0.03(+0.06%)
May 10, 2016 51.14 51.71 50.68 50.99 217,961 -0.03(-0.06%)
May 09, 2016 51.14 51.49 50.71 51.02 216,058 -0.17(-0.33%)
May 06, 2016 50.40 51.29 50.36 51.19 213,684 +0.61(+1.21%)
May 05, 2016 50.94 51.34 50.39 50.58 257,323 -0.28(-0.55%)
May 04, 2016 51.23 51.29 50.69 50.86 215,896 -0.50(-0.97%)
May 03, 2016 50.94 51.91 50.67 51.36 235,735 +0.01(+0.02%)
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.