Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	61.20	61.82	60.44	60.84	551,721	-0.27(-0.44%)
Nov 29, 2017	59.50	62.18	59.37	61.11	880,458	+1.49(+2.50%)
Nov 28, 2017	60.68	61.04	58.95	59.62	1,865,228	-0.22(-0.37%)
Nov 27, 2017	60.77	62.76	58.16	59.84	3,756,650	+5.80(+10.74%)
Nov 24, 2017	53.37	54.21	53.33	54.04	139,271	+0.75(+1.41%)
Nov 22, 2017	53.77	54.13	53.28	53.28	519,888	-0.44(-0.82%)
Nov 21, 2017	54.30	54.30	53.31	53.73	734,071	-0.49(-0.90%)
Nov 20, 2017	53.86	54.52	53.59	54.21	461,114	+0.27(+0.49%)
Nov 17, 2017	52.97	54.75	52.97	53.95	709,253	+0.84(+1.58%)
Nov 16, 2017	49.61	53.33	49.61	53.11	1,432,682	+5.05(+10.51%)
Nov 15, 2017	46.24	48.59	45.89	48.06	769,730	+1.59(+3.43%)
Nov 14, 2017	46.64	46.82	46.20	46.46	621,547	-0.35(-0.76%)
Nov 13, 2017	46.73	46.82	46.33	46.82	278,904	-0.31(-0.66%)
Nov 10, 2017	47.30	47.75	46.82	47.13	404,041	-0.13(-0.28%)
Nov 09, 2017	45.71	47.26	45.71	47.26	677,656	+1.20(+2.60%)
Nov 08, 2017	45.75	46.37	45.62	46.06	204,635	+0.09(+0.19%)
Nov 07, 2017	45.53	46.20	45.53	45.98	323,431	+0.31(+0.68%)
Nov 06, 2017	45.18	45.75	44.85	45.67	641,086	+0.35(+0.78%)
Nov 03, 2017	45.80	45.80	45.13	45.31	622,004	-0.44(-0.97%)
Nov 02, 2017	45.89	45.93	45.18	45.75	781,944	-0.49(-1.05%)
Nov 01, 2017	47.57	47.57	45.71	46.24	633,717	-0.71(-1.51%)
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%)