Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	45.50	45.65	45.02	45.29	189,432	-0.15(-0.32%)
Aug 30, 2016	45.25	45.46	44.80	45.44	231,145	+0.21(+0.47%)
Aug 29, 2016	45.49	45.58	45.11	45.22	250,829	-0.23(-0.52%)
Aug 26, 2016	45.44	45.90	45.03	45.46	218,496	+0.09(+0.21%)
Aug 25, 2016	45.47	45.69	45.26	45.36	154,164	-0.15(-0.33%)
Aug 24, 2016	46.18	46.18	45.37	45.52	165,177	-0.33(-0.72%)
Aug 23, 2016	46.04	46.56	45.80	45.85	302,726	-0.04(-0.09%)
Aug 22, 2016	46.74	46.74	45.85	45.89	242,545	-0.81(-1.74%)
Aug 19, 2016	46.47	47.07	46.32	46.70	347,425	-0.07(-0.14%)
Aug 18, 2016	46.19	46.79	46.11	46.77	324,333	+0.56(+1.21%)
Aug 17, 2016	45.77	46.25	45.67	46.21	528,820	+0.42(+0.92%)
Aug 16, 2016	45.81	46.05	45.56	45.79	436,865	-0.06(-0.13%)
Aug 15, 2016	45.13	45.94	44.95	45.85	315,874	+0.69(+1.54%)
Aug 12, 2016	45.25	45.45	44.92	45.15	177,028	-0.09(-0.21%)
Aug 11, 2016	45.05	45.43	45.05	45.25	239,189	+0.45(+1.00%)
Aug 10, 2016	44.81	44.95	44.58	44.80	183,409	+0.04(+0.09%)
Aug 09, 2016	44.79	44.83	44.53	44.76	261,447	-0.05(-0.11%)
Aug 08, 2016	44.84	45.03	44.42	44.81	318,362	-0.07(-0.15%)
Aug 05, 2016	44.81	45.17	44.73	44.87	409,616	+0.18(+0.40%)
Aug 04, 2016	44.98	45.25	44.56	44.70	390,563	-0.37(-0.83%)
Aug 03, 2016	44.98	45.38	44.87	45.07	335,583	+0.03(+0.08%)
Aug 02, 2016	45.95	45.95	45.02	45.03	485,685	-0.85(-1.86%)
Aug 01, 2016	46.11	46.28	45.51	45.89	690,816	-0.20(-0.44%)
Jul 29, 2016	46.19	46.78	45.98	46.09	340,738	-0.13(-0.27%)
Jul 28, 2016	46.83	46.83	45.49	46.22	363,941	-0.20(-0.44%)
Jul 27, 2016	46.97	47.01	45.41	46.42	899,257	-0.34(-0.72%)
Jul 26, 2016	47.33	47.33	46.02	46.76	553,084	-0.50(-1.06%)
Jul 25, 2016	47.80	47.83	47.15	47.26	357,015	-0.53(-1.12%)
Jul 22, 2016	47.95	48.21	47.72	47.79	272,375	-0.18(-0.37%)
Jul 21, 2016	48.39	48.67	47.73	47.97	511,608	-0.42(-0.87%)
Jul 20, 2016	48.11	48.66	47.89	48.39	449,399	+0.35(+0.72%)
Jul 19, 2016	47.84	48.47	47.51	48.05	589,216	+0.30(+0.62%)
Jul 18, 2016	47.30	48.04	47.12	47.75	488,099	+0.46(+0.97%)
Jul 15, 2016	46.93	47.30	46.63	47.29	311,238	+0.56(+1.19%)
Jul 14, 2016	46.41	46.92	46.57	46.74	149,800	+0.33(+0.71%)
Jul 13, 2016	46.92	46.97	46.24	46.41	239,860	-0.23(-0.49%)
Jul 12, 2016	46.53	47.12	46.52	46.63	555,654	+0.20(+0.44%)
Jul 11, 2016	45.92	46.53	45.84	46.43	372,404	+0.72(+1.57%)
Jul 08, 2016	45.30	45.91	44.88	45.71	260,383	+0.83(+1.85%)
Jul 07, 2016	44.69	45.15	44.69	44.88	369,273	+0.26(+0.59%)
Jul 06, 2016	43.86	44.69	43.86	44.62	391,927	+0.47(+1.05%)
Jul 05, 2016	44.15	44.31	43.66	44.16	360,357	+0.05(+0.12%)
Jul 01, 2016	44.20	44.10	44.10	44.10	408,370	+0.19(+0.42%)
Jun 30, 2016	43.04	43.94	42.89	43.92	341,221	+0.88(+2.04%)
Jun 29, 2016	42.84	43.26	42.47	43.04	405,351	+0.74(+1.74%)
Jun 28, 2016	42.05	42.49	41.79	42.30	325,156	+0.55(+1.32%)
Jun 27, 2016	42.40	42.91	41.46	41.75	776,169	-1.07(-2.49%)
Jun 24, 2016	42.33	43.36	42.08	42.82	962,795	-1.34(-3.03%)
Jun 23, 2016	43.61	44.17	43.61	44.16	222,457	+1.00(+2.31%)
Jun 22, 2016	43.01	43.48	42.79	43.16	300,664	+0.36(+0.85%)
Jun 21, 2016	43.45	43.45	42.66	42.79	236,730	-0.73(-1.67%)
Jun 20, 2016	43.32	43.74	42.94	43.52	239,769	+0.85(+1.98%)
Jun 17, 2016	42.86	43.35	42.58	42.67	478,571	-0.29(-0.67%)
Jun 16, 2016	43.00	43.19	42.04	42.96	516,675	-0.30(-0.70%)
Jun 15, 2016	43.50	43.97	43.14	43.27	402,614	+0.14(+0.31%)
Jun 14, 2016	43.11	43.55	42.91	43.13	327,806	-0.04(-0.10%)
Jun 13, 2016	43.35	43.51	43.08	43.17	222,988	-0.18(-0.41%)
Jun 10, 2016	43.53	43.58	43.11	43.35	330,324	-0.48(-1.10%)
Jun 09, 2016	44.11	44.16	43.66	43.83	500,377	-0.40(-0.90%)
Jun 08, 2016	43.83	44.41	43.71	44.23	427,330	+0.41(+0.93%)
Jun 07, 2016	44.11	44.18	43.24	43.83	868,613	-0.26(-0.59%)
Jun 06, 2016	42.90	44.26	42.81	44.09	509,563	+1.14(+2.66%)
Jun 03, 2016	42.94	43.14	42.59	42.95	269,673	-0.08(-0.18%)
Jun 02, 2016	41.84	43.02	41.84	43.02	385,954	+0.91(+2.15%)