Meredith Corporation Historical Stock Prices

MDP 
$47.16
*  
0.49
1.05%
Get MDP Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MDP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  46.66  47.21  46.42  47.16 165,373
07/28/2014 46.78 47.21 46.42 47.16 163,411
07/25/2014 47.15 47.29 46.62 46.67 184,234
07/24/2014 47.72 47.91 47.23 47.43 152,123
07/23/2014 48.39 48.43 47.66 47.69 100,374
07/22/2014 48.22 48.6 47.93 48.25 174,974
07/21/2014 48.1 48.52 47.63 48.1 159,325
07/18/2014 47.57 48.49 47.57 48.32 164,227
07/17/2014 47.53 48.23 47.43 47.61 265,683
07/16/2014 47.6 48.14 47.29 47.73 224,444
07/15/2014 47.5 47.61 47.04 47.48 127,273
07/14/2014 47.86 48.05 47.48 47.58 97,962
07/11/2014 47.36 47.7 47.22 47.51 154,483
07/10/2014 46.64 47.6 46.522 47.45 155,238
07/09/2014 47.27 47.87 47.16 47.46 168,207
07/08/2014 47.52 47.61 46.92 47.08 217,054
07/07/2014 48.76 48.76 47.46 47.56 204,492
07/03/2014 48.26 48.92 48.26 48.82 128,541
07/02/2014 49.4 49.65 47.95 48.05 314,850
07/01/2014 48.47 50.24 48.22 49.47 444,291
06/30/2014 47.51 48.45 47.25 48.36 272,396
06/27/2014 46.6 47.57 46.39 47.54 281,432
06/26/2014 47.18 47.18 46.655 46.85 421,359
06/25/2014 44.96 48 44.96 47.17 759,725
06/24/2014 44.71 45.6 44.71 45.16 214,470
06/23/2014 44.76 45.0602 44.55 44.9 181,034
06/20/2014 44.01 44.91 44.01 44.8 418,714
06/19/2014 44.1 44.34 43.89 43.98 177,070
06/18/2014 44.3 44.46 43.57 44.05 159,210
06/17/2014 43.7 44.71 43.7 44.29 191,730
06/16/2014 43.9 44.26 43.57 43.85 102,615
06/13/2014 44.46 44.46 43.76 43.85 189,818
06/12/2014 44.26 44.5 43.82 44.26 185,483
06/11/2014 44.87 44.915 44.21 44.42 178,857
06/10/2014 45.17 45.255 44.61 44.95 183,485
06/09/2014 44.65 45.24 44.65 45.17 193,922
06/06/2014 45.45 45.81 44.52 44.62 381,175
06/05/2014 44.4 45.39 44.325 45.22 324,716
06/04/2014 44.91 44.93 44.29 44.39 223,677
06/03/2014 45.09 45.87 44.9 44.99 353,344
06/02/2014 45.15 45.78 44.53 45.51 236,049
05/30/2014 44.97 45.09 44.73 44.96 123,056
05/29/2014 45.12 45.15 44.72 44.98 148,879
05/28/2014 44.72 45.16 44.28 44.96 182,337
05/27/2014 45.73 45.8 44.76 45.09 281,570
05/23/2014 45.25 45.77 45.22 45.37 161,634
05/22/2014 45.19 45.65 44.992 45.34 123,393
05/21/2014 44.27 45.58 44.27 45.2 278,248
05/20/2014 45.24 45.24 43.8 44.15 338,004
05/19/2014 44.38 45.51 44.306 45.2 239,158
05/16/2014 44.09 44.64 43.65 44.62 164,276
05/15/2014 44.06 44.34 43.59 44.17 268,622
05/14/2014 45.24 45.35 43.93 44.24 320,249
05/13/2014 46.16 46.33 44.95 45.24 379,073
05/12/2014 45.19 46.27 44.91 46.13 208,191
05/09/2014 44.99 45.43 44.31 45.08 357,425
05/08/2014 44.89 45.9 44.89 45.08 370,546
05/07/2014 44.81 45.08 44.29 44.86 166,263
05/06/2014 45 45.49 44.71 44.78 221,366
05/05/2014 44.48 45.48 44.27 45.32 325,855
05/02/2014 44.15 45.19 44.15 44.81 241,714
05/01/2014 44 44.49 43.1 44.17 388,531
04/30/2014 43.44 44.241 43.01 44.07 286,144
04/29/2014 43.96 44.3099 43.489 43.56 217,743
04/28/2014 44.57 44.75 43.24 43.76 671,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?