Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	39.07	39.71	38.60	38.72	642,449	-0.34(-0.87%)
Oct 28, 2016	39.24	39.32	38.34	39.07	708,727	-0.21(-0.54%)
Oct 27, 2016	42.27	42.27	38.90	39.28	1,289,117	-2.13(-5.15%)
Oct 26, 2016	41.54	41.88	41.12	41.41	340,624	-0.04(-0.10%)
Oct 25, 2016	41.41	41.97	41.20	41.46	346,787	+0.04(+0.10%)
Oct 24, 2016	41.71	41.71	41.16	41.41	185,659	+0.26(+0.62%)
Oct 21, 2016	40.90	41.37	40.86	41.16	229,715	-0.21(-0.52%)
Oct 20, 2016	41.80	41.93	41.29	41.37	292,570	-0.47(-1.12%)
Oct 19, 2016	41.59	42.44	41.39	41.84	395,407	+0.43(+1.03%)
Oct 18, 2016	41.20	41.80	41.03	41.41	233,337	+0.56(+1.36%)
Oct 17, 2016	41.03	41.33	40.82	40.86	372,971	-0.51(-1.24%)
Oct 14, 2016	42.08	42.39	41.21	41.37	531,648	-0.66(-1.56%)
Oct 13, 2016	42.52	42.76	41.96	42.03	423,770	-0.59(-1.38%)
Oct 12, 2016	42.92	43.22	42.62	42.62	281,253	-0.25(-0.58%)
Oct 11, 2016	43.69	43.69	42.66	42.87	150,832	-0.85(-1.95%)
Oct 10, 2016	43.60	43.99	43.59	43.72	204,565	+0.26(+0.61%)
Oct 07, 2016	43.81	43.85	43.08	43.46	324,768	-0.21(-0.49%)
Oct 06, 2016	44.28	44.28	43.19	43.67	415,015	-0.63(-1.43%)
Oct 05, 2016	44.40	44.66	43.99	44.30	213,320	-0.10(-0.23%)
Oct 04, 2016	44.62	44.96	44.23	44.40	302,816	-0.12(-0.27%)
Oct 03, 2016	44.34	44.54	43.64	44.52	385,611	+0.13(+0.29%)
Sep 30, 2016	43.87	44.68	43.81	44.39	363,099	+0.53(+1.21%)
Sep 29, 2016	43.98	44.22	43.65	43.87	283,145	-0.20(-0.47%)
Sep 28, 2016	43.57	44.08	43.40	44.07	214,405	+0.43(+0.98%)
Sep 27, 2016	43.34	43.69	43.10	43.64	312,964	+0.19(+0.43%)
Sep 26, 2016	43.27	43.60	43.21	43.46	272,743	-0.08(-0.18%)
Sep 23, 2016	42.89	43.79	42.87	43.53	186,548	+0.32(+0.73%)
Sep 22, 2016	42.98	43.39	42.97	43.22	309,844	+0.30(+0.70%)
Sep 21, 2016	42.56	43.05	41.99	42.92	381,163	+0.30(+0.70%)
Sep 20, 2016	44.26	44.26	42.59	42.62	434,383	-1.50(-3.41%)
Sep 19, 2016	43.88	44.34	43.58	44.12	244,919	+0.44(+1.02%)
Sep 16, 2016	43.53	43.93	43.09	43.68	500,589	+0.07(+0.16%)
Sep 15, 2016	43.46	43.64	43.10	43.61	293,368	+0.17(+0.39%)
Sep 14, 2016	43.36	43.87	43.05	43.44	360,021	+0.00(+0.00%)
Sep 13, 2016	43.53	44.36	43.05	43.44	463,708	-0.47(-1.07%)
Sep 12, 2016	44.15	44.54	43.40	43.91	741,239	-0.48(-1.08%)
Sep 09, 2016	45.56	45.58	44.38	44.39	333,180	-1.54(-3.35%)
Sep 08, 2016	45.51	45.95	45.27	45.92	416,899	+0.18(+0.39%)
Sep 07, 2016	44.75	45.75	44.62	45.74	397,984	+1.05(+2.35%)
Sep 06, 2016	45.49	45.61	44.49	44.69	336,272	-0.78(-1.71%)
Sep 02, 2016	45.12	45.47	45.47	45.47	319,822	+0.67(+1.49%)
Sep 01, 2016	45.30	45.36	44.65	44.80	290,854	-0.49(-1.07%)
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%)