Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	46.55	47.08	46.02	46.95	1,922,358	+0.49(+1.05%)
Oct 30, 2017	46.51	46.64	45.67	46.46	479,124	-0.09(-0.19%)
Oct 27, 2017	47.39	47.44	45.13	46.55	906,357	-0.84(-1.78%)
Oct 26, 2017	46.51	48.59	46.29	47.39	619,624	+0.00(+0.00%)
Oct 25, 2017	46.82	48.15	46.46	47.39	529,767	+0.58(+1.23%)
Oct 24, 2017	47.17	47.17	46.55	46.82	376,677	-0.31(-0.66%)
Oct 23, 2017	47.66	48.01	46.73	47.13	651,042	-0.44(-0.93%)
Oct 20, 2017	47.66	48.01	47.35	47.57	206,633	+0.27(+0.56%)
Oct 19, 2017	47.48	47.50	46.99	47.30	248,382	-0.40(-0.84%)
Oct 18, 2017	47.62	48.06	47.44	47.70	278,409	+0.18(+0.37%)
Oct 17, 2017	48.50	48.63	47.48	47.53	441,099	-0.84(-1.74%)
Oct 16, 2017	48.90	49.19	48.28	48.37	174,348	-0.35(-0.73%)
Oct 13, 2017	48.59	49.21	48.10	48.72	276,824	+0.31(+0.64%)
Oct 12, 2017	48.77	48.81	47.97	48.41	288,538	-0.49(-1.00%)
Oct 11, 2017	48.72	48.99	48.55	48.90	210,819	+0.18(+0.36%)
Oct 10, 2017	48.81	49.04	48.32	48.72	175,748	+0.13(+0.27%)
Oct 09, 2017	49.70	49.74	48.24	48.59	304,828	-1.02(-2.05%)
Oct 06, 2017	50.23	50.27	49.48	49.61	261,680	-0.71(-1.41%)
Oct 05, 2017	50.01	50.54	49.87	50.32	258,080	+0.35(+0.71%)
Oct 04, 2017	49.52	50.32	49.52	49.96	204,324	+0.40(+0.80%)
Oct 03, 2017	49.34	49.61	48.72	49.56	247,206	+0.22(+0.45%)
Oct 02, 2017	49.21	49.48	48.50	49.34	425,612	+0.18(+0.36%)
Sep 29, 2017	48.32	49.83	48.10	49.17	441,986	+0.89(+1.83%)
Sep 28, 2017	47.93	48.55	47.70	48.28	758,110	+0.31(+0.65%)
Sep 27, 2017	47.93	48.28	47.48	47.97	698,822	+0.22(+0.46%)
Sep 26, 2017	48.15	48.59	47.66	47.75	503,277	-0.44(-0.92%)
Sep 25, 2017	47.35	48.41	47.26	48.19	459,207	+0.84(+1.78%)
Sep 22, 2017	47.48	48.24	47.28	47.35	417,252	-0.09(-0.19%)
Sep 21, 2017	47.79	47.79	47.17	47.44	433,692	-0.35(-0.74%)
Sep 20, 2017	47.57	48.06	47.35	47.79	494,113	+0.40(+0.84%)
Sep 19, 2017	47.57	47.84	47.22	47.39	383,846	-0.18(-0.37%)
Sep 18, 2017	47.62	47.84	47.35	47.57	408,096	-0.04(-0.09%)
Sep 15, 2017	47.88	48.19	47.44	47.62	1,168,336	-0.18(-0.37%)
Sep 14, 2017	49.08	49.12	47.66	47.79	539,069	-1.33(-2.70%)
Sep 13, 2017	48.90	49.25	48.77	49.12	218,238	+0.18(+0.36%)
Sep 12, 2017	48.81	49.21	48.50	48.94	156,874	+0.22(+0.45%)
Sep 11, 2017	48.63	48.94	48.32	48.72	187,770	+0.35(+0.73%)
Sep 08, 2017	48.15	48.81	48.15	48.37	398,001	+0.09(+0.18%)
Sep 07, 2017	48.06	48.37	47.26	48.28	614,836	+0.35(+0.74%)
Sep 06, 2017	48.68	48.81	47.93	47.93	296,942	-0.53(-1.10%)
Sep 05, 2017	49.12	49.34	47.97	48.46	231,169	-0.66(-1.35%)
Sep 01, 2017	48.32	49.21	48.32	49.12	212,718	+0.97(+2.02%)
Aug 31, 2017	48.94	48.94	48.01	48.15	228,208	-0.71(-1.45%)
Aug 30, 2017	47.84	49.25	47.66	48.86	352,573	+0.97(+2.04%)
Aug 29, 2017	47.66	48.28	47.30	47.88	323,780	-0.07(-0.15%)
Aug 28, 2017	47.95	48.26	47.58	47.95	286,607	+0.13(+0.28%)
Aug 25, 2017	47.82	47.95	47.69	47.82	189,036	+0.04(+0.09%)
Aug 24, 2017	47.95	47.95	47.45	47.78	360,922	+0.00(+0.00%)
Aug 23, 2017	47.51	47.83	47.25	47.78	248,020	+0.09(+0.18%)
Aug 22, 2017	47.73	47.95	47.38	47.69	217,487	+0.00(+0.00%)
Aug 21, 2017	47.69	47.86	47.29	47.69	390,877	-0.04(-0.09%)
Aug 18, 2017	47.91	48.39	47.69	47.73	258,458	-0.57(-1.18%)
Aug 17, 2017	48.96	49.49	48.26	48.30	271,272	-0.79(-1.61%)
Aug 16, 2017	49.22	49.79	48.52	49.09	323,826	-0.44(-0.89%)
Aug 15, 2017	49.97	49.97	49.53	49.53	183,100	-0.31(-0.62%)
Aug 14, 2017	50.19	50.61	49.79	49.84	238,682	+0.00(+0.00%)
Aug 11, 2017	49.93	50.54	49.66	49.84	393,206	-0.35(-0.70%)
Aug 10, 2017	50.36	50.80	50.19	50.19	199,974	-0.44(-0.87%)
Aug 09, 2017	50.45	51.02	49.84	50.63	199,026	-0.26(-0.52%)
Aug 08, 2017	50.98	51.55	50.41	50.89	246,285	-0.22(-0.43%)
Aug 07, 2017	50.72	51.51	50.67	51.11	182,935	+0.35(+0.69%)
Aug 04, 2017	50.50	50.85	50.36	50.76	156,667	+0.35(+0.70%)
Aug 03, 2017	51.42	51.42	50.10	50.41	375,847	-1.05(-2.05%)
Aug 02, 2017	52.34	52.34	50.94	51.46	438,354	-0.97(-1.84%)