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 (%)
Apr 29, 2016 42.01 43.55 41.85 42.98 568,293 +0.96(+2.29%)
Apr 28, 2016 41.33 42.41 40.23 42.01 423,079 +1.45(+3.57%)
Apr 27, 2016 40.45 40.61 40.04 40.56 234,854 +0.03(+0.06%)
Apr 26, 2016 40.50 40.71 40.26 40.54 196,212 +0.11(+0.27%)
Apr 25, 2016 40.58 40.58 40.08 40.43 149,836 -0.28(-0.70%)
Apr 22, 2016 40.00 40.82 40.00 40.71 140,097 +0.68(+1.69%)
Apr 21, 2016 40.42 40.46 39.94 40.04 160,319 -0.23(-0.58%)
Apr 20, 2016 40.32 40.47 40.04 40.27 115,683 -0.08(-0.21%)
Apr 19, 2016 40.20 40.86 40.15 40.35 103,646 +0.03(+0.08%)
Apr 18, 2016 40.08 40.35 39.59 40.32 110,581 +0.13(+0.33%)
Apr 15, 2016 39.55 40.24 39.55 40.19 175,366 +0.54(+1.35%)
Apr 14, 2016 40.35 40.46 39.50 39.65 146,830 -0.75(-1.87%)
Apr 13, 2016 39.28 40.50 39.28 40.40 279,929 +1.27(+3.25%)
Apr 12, 2016 38.62 39.49 38.49 39.13 160,781 +0.62(+1.61%)
Apr 11, 2016 38.12 39.11 38.05 38.51 202,479 +0.56(+1.48%)
Apr 08, 2016 38.20 39.21 37.73 37.95 233,013 +0.13(+0.35%)
Apr 07, 2016 38.47 38.82 37.52 37.82 352,433 -0.80(-2.06%)
Apr 06, 2016 38.77 38.90 38.31 38.61 353,766 -0.15(-0.39%)
Apr 05, 2016 38.75 39.30 38.57 38.76 293,950 -0.37(-0.94%)
Apr 04, 2016 40.06 40.06 38.98 39.13 235,758 -0.92(-2.30%)
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.