Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	41.69	42.30	41.51	41.88	459,475	+0.41(+0.98%)
May 27, 2016	41.53	41.47	41.47	41.47	290,528	-0.07(-0.16%)
May 26, 2016	41.35	41.88	41.21	41.54	257,496	+0.20(+0.48%)
May 25, 2016	41.33	41.69	41.04	41.34	219,590	+0.07(+0.16%)
May 24, 2016	41.01	41.80	40.94	41.27	461,598	+0.62(+1.52%)
May 23, 2016	41.02	41.45	40.60	40.66	270,490	-0.44(-1.06%)
May 20, 2016	40.21	41.42	40.04	41.09	276,449	+1.13(+2.83%)
May 19, 2016	40.17	40.44	39.78	39.96	255,413	-0.28(-0.69%)
May 18, 2016	40.45	41.07	39.83	40.24	330,055	-0.39(-0.95%)
May 17, 2016	41.39	41.63	40.07	40.62	410,655	-0.74(-1.78%)
May 16, 2016	41.13	41.69	40.82	41.36	332,237	+0.33(+0.80%)
May 13, 2016	42.01	42.03	40.67	41.03	371,176	-1.17(-2.78%)
May 12, 2016	42.74	42.90	41.89	42.20	171,156	-0.53(-1.23%)
May 11, 2016	42.57	42.82	42.24	42.73	213,524	+0.03(+0.06%)
May 10, 2016	42.83	43.31	42.45	42.71	260,233	-0.03(-0.06%)
May 09, 2016	42.83	43.13	42.47	42.73	257,961	-0.14(-0.33%)
May 06, 2016	42.21	42.96	42.18	42.87	255,126	+0.51(+1.21%)
May 05, 2016	42.67	43.00	42.20	42.36	307,229	-0.23(-0.55%)
May 04, 2016	42.91	42.96	42.46	42.60	257,767	-0.42(-0.97%)
May 03, 2016	42.67	43.47	42.44	43.02	281,454	+0.01(+0.02%)
May 02, 2016	42.94	43.07	42.66	43.01	490,389	+0.03(+0.08%)
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%)
Apr 01, 2016	39.60	40.20	39.37	40.05	259,533	+0.27(+0.67%)
Mar 31, 2016	39.70	40.00	39.37	39.78	357,230	+0.03(+0.06%)
Mar 30, 2016	40.04	40.20	39.52	39.76	311,560	-0.29(-0.73%)
Mar 29, 2016	38.82	40.17	38.35	40.05	506,121	+1.06(+2.73%)
Mar 28, 2016	38.37	39.06	38.24	38.99	246,834	+0.81(+2.13%)
Mar 24, 2016	38.02	38.18	38.18	38.18	207,626	+0.06(+0.15%)
Mar 23, 2016	38.34	38.67	38.08	38.12	214,199	-0.20(-0.52%)
Mar 22, 2016	38.84	38.95	38.24	38.32	287,340	-0.78(-1.99%)
Mar 21, 2016	39.02	39.22	38.58	39.10	223,157	+0.08(+0.19%)
Mar 18, 2016	39.65	40.04	38.53	39.02	1,467,487	-0.54(-1.36%)
Mar 17, 2016	38.34	39.74	37.93	39.56	323,686	+1.19(+3.10%)
Mar 16, 2016	37.30	38.48	37.30	38.37	211,878	+1.03(+2.76%)
Mar 15, 2016	38.58	38.58	37.27	37.34	267,086	-1.55(-3.98%)
Mar 14, 2016	38.13	39.14	37.69	38.89	378,084	+0.76(+2.00%)
Mar 11, 2016	37.78	38.34	37.71	38.13	405,761	+0.75(+1.99%)
Mar 10, 2016	37.81	38.03	36.85	37.38	233,290	-0.28(-0.76%)
Mar 09, 2016	37.15	37.85	37.15	37.67	272,561	+0.60(+1.63%)
Mar 08, 2016	37.60	37.60	36.70	37.06	567,319	-0.79(-2.08%)
Mar 07, 2016	37.34	38.04	37.26	37.85	245,939	+0.43(+1.14%)
Mar 04, 2016	37.45	37.58	36.85	37.42	320,388	+0.09(+0.25%)
Mar 03, 2016	36.36	37.35	36.36	37.33	429,561	+0.94(+2.58%)
Mar 02, 2016	36.17	36.39	35.85	36.39	348,962	+0.22(+0.60%)