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 40.67 40.67 37.39 38.85 1,174,289 -1.90(-4.66%)
Jul 30, 2015 40.35 41.02 39.48 40.75 272,882 +0.27(+0.66%)
Jul 29, 2015 40.39 40.58 40.04 40.48 182,418 +0.08(+0.20%)
Jul 28, 2015 40.35 40.60 39.53 40.40 252,113 +0.24(+0.59%)
Jul 27, 2015 40.42 40.62 39.99 40.17 161,647 -0.47(-1.16%)
Jul 24, 2015 41.05 41.46 40.63 40.64 146,535 -0.49(-1.20%)
Jul 23, 2015 41.84 42.06 40.95 41.13 185,437 -0.61(-1.46%)
Jul 22, 2015 41.10 41.88 41.10 41.74 125,191 +0.38(+0.92%)
Jul 21, 2015 41.58 42.13 41.09 41.36 193,808 -0.47(-1.12%)
Jul 20, 2015 41.55 41.97 41.38 41.83 111,462 +0.28(+0.68%)
Jul 17, 2015 42.09 42.38 41.28 41.54 144,581 -0.62(-1.46%)
Jul 16, 2015 42.05 42.40 41.84 42.16 144,663 +0.30(+0.72%)
Jul 15, 2015 41.54 41.96 41.43 41.86 169,255 +0.28(+0.68%)
Jul 14, 2015 41.69 41.76 41.45 41.58 122,900 -0.07(-0.18%)
Jul 13, 2015 41.52 41.98 41.33 41.65 214,700 +0.20(+0.49%)
Jul 10, 2015 41.50 41.86 41.30 41.45 153,621 +0.53(+1.29%)
Jul 09, 2015 41.33 41.55 40.77 40.92 152,610 +0.11(+0.28%)
Jul 08, 2015 40.89 41.37 40.64 40.81 168,591 -0.47(-1.14%)
Jul 07, 2015 41.52 41.58 40.46 41.28 279,198 -0.24(-0.59%)
Jul 06, 2015 41.81 41.97 41.24 41.52 395,608 -0.73(-1.73%)
Jul 02, 2015 42.92 42.25 42.25 42.25 218,308 -0.53(-1.23%)
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.