Meredith Corp (NY: MDP )

42.30 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.33 47.20 45.51 45.92 364,551 -0.89(-1.90%)
Jul 30, 2014 47.35 47.48 46.69 46.81 177,601 -0.23(-0.49%)
Jul 29, 2014 47.38 47.54 46.94 47.04 175,020 -0.12(-0.25%)
Jul 28, 2014 46.78 47.21 46.42 47.16 165,373 +0.49(+1.05%)
Jul 25, 2014 47.15 47.29 46.62 46.67 184,234 -0.76(-1.60%)
Jul 24, 2014 47.72 47.91 47.23 47.43 152,123 -0.26(-0.55%)
Jul 23, 2014 48.39 48.43 47.66 47.69 100,374 -0.56(-1.16%)
Jul 22, 2014 48.22 48.60 47.93 48.25 174,974 +0.15(+0.31%)
Jul 21, 2014 48.10 48.52 47.63 48.10 159,325 -0.22(-0.46%)
Jul 18, 2014 47.57 48.49 47.57 48.32 164,227 +0.71(+1.49%)
Jul 17, 2014 47.53 48.23 47.43 47.61 265,683 -0.12(-0.25%)
Jul 16, 2014 47.60 48.14 47.29 47.73 224,443 +0.25(+0.53%)
Jul 15, 2014 47.50 47.59 47.04 47.48 127,273 -0.10(-0.21%)
Jul 14, 2014 47.86 48.05 47.48 47.58 97,962 +0.07(+0.15%)
Jul 11, 2014 47.36 47.70 47.22 47.51 154,483 +0.06(+0.13%)
Jul 10, 2014 46.64 47.60 46.52 47.45 155,238 -0.01(-0.02%)
Jul 09, 2014 47.27 47.87 47.16 47.46 168,207 +0.38(+0.81%)
Jul 08, 2014 47.52 47.61 46.92 47.08 217,054 -0.48(-1.01%)
Jul 07, 2014 48.76 48.76 47.46 47.56 204,492 -1.26(-2.58%)
Jul 03, 2014 48.26 48.82 48.82 48.82 128,500 +0.77(+1.60%)
Jul 02, 2014 49.40 49.65 47.95 48.05 314,850 -1.42(-2.87%)
Jul 01, 2014 48.47 50.24 48.22 49.47 444,291 +1.11(+2.30%)
Jun 30, 2014 47.51 48.45 47.25 48.36 272,396 +0.82(+1.72%)
Jun 27, 2014 46.60 47.57 46.39 47.54 281,432 +0.69(+1.47%)
Jun 26, 2014 47.18 47.18 46.65 46.85 421,359 -0.32(-0.68%)
Jun 25, 2014 44.96 48.00 44.96 47.17 759,725 +2.01(+4.45%)
Jun 24, 2014 44.71 45.60 44.71 45.16 214,470 +0.26(+0.58%)
Jun 23, 2014 44.76 45.06 44.55 44.90 181,034 +0.10(+0.22%)
Jun 20, 2014 44.01 44.91 44.01 44.80 418,714 +0.82(+1.86%)
Jun 19, 2014 44.10 44.34 43.89 43.98 177,070 -0.07(-0.16%)
Jun 18, 2014 44.30 44.46 43.57 44.05 159,210 -0.24(-0.54%)
Jun 17, 2014 43.70 44.71 43.70 44.29 191,730 +0.44(+1.00%)
Jun 16, 2014 43.90 44.26 43.57 43.85 102,615 +0.00(+0.00%)
Jun 13, 2014 44.46 44.46 43.76 43.85 189,818 -0.41(-0.93%)
Jun 12, 2014 44.26 44.50 43.82 44.26 185,483 -0.16(-0.36%)
Jun 11, 2014 44.87 44.92 44.21 44.42 178,857 -0.53(-1.18%)
Jun 10, 2014 45.17 45.26 44.61 44.95 183,485 +0.33(+0.74%)
Jun 06, 2014 45.45 45.81 44.52 44.62 381,175 -0.60(-1.33%)
Jun 05, 2014 44.40 45.39 44.33 45.22 324,716 +0.83(+1.87%)
Jun 04, 2014 44.91 44.93 44.29 44.39 223,677 -0.60(-1.33%)
Jun 03, 2014 45.09 45.87 44.90 44.99 353,344 -0.52(-1.14%)
Jun 02, 2014 45.15 45.78 44.53 45.51 235,449 +0.55(+1.22%)
May 30, 2014 44.97 45.09 44.73 44.96 123,056 -0.02(-0.04%)
May 29, 2014 45.12 45.15 44.72 44.98 148,844 +0.02(+0.04%)
May 28, 2014 44.72 45.16 44.28 44.96 182,337 -0.13(-0.29%)
May 27, 2014 45.73 45.80 44.76 45.09 281,570 -0.28(-0.62%)
May 23, 2014 45.25 45.37 45.37 45.37 161,600 -0.10(-0.21%)
May 22, 2014 45.19 45.65 44.99 45.47 72,006 +0.26(+0.59%)
May 21, 2014 44.27 45.58 44.27 45.20 278,248 +1.05(+2.38%)
May 20, 2014 45.24 45.24 43.80 44.15 338,004 -1.05(-2.32%)
May 19, 2014 44.38 45.51 44.31 45.20 239,158 +0.58(+1.30%)
May 16, 2014 44.09 44.64 43.65 44.62 164,276 +0.45(+1.02%)
May 15, 2014 44.06 44.34 43.59 44.17 268,622 -0.07(-0.16%)
May 14, 2014 45.24 45.35 43.93 44.24 320,249 -1.00(-2.21%)
May 13, 2014 46.16 46.33 44.95 45.24 328,364 -0.89(-1.93%)
May 12, 2014 45.19 46.27 44.91 46.13 208,191 +1.05(+2.33%)
May 09, 2014 44.99 45.43 44.31 45.08 357,425 +0.00(+0.00%)
May 08, 2014 44.89 45.90 44.89 45.08 370,546 +0.22(+0.49%)
May 07, 2014 44.81 45.08 44.29 44.86 166,263 +0.08(+0.18%)
May 06, 2014 45.00 45.49 44.71 44.78 221,366 -0.54(-1.19%)
May 05, 2014 44.48 45.48 44.27 45.32 325,855 +0.51(+1.14%)
May 02, 2014 44.15 45.19 44.15 44.81 241,714 +0.64(+1.45%)
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.