Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2016	36.57	36.57	36.01	36.17	432,878	-0.25(-0.69%)
Feb 29, 2016	36.37	37.42	36.06	36.43	726,184	+0.32(+0.88%)
Feb 26, 2016	36.16	36.33	35.55	36.11	416,295	+0.15(+0.42%)
Feb 25, 2016	35.86	36.10	35.55	35.96	360,733	+0.09(+0.25%)
Feb 24, 2016	36.23	36.27	35.16	35.87	525,891	-0.67(-1.84%)
Feb 23, 2016	36.72	37.27	36.04	36.54	423,694	-0.22(-0.61%)
Feb 22, 2016	38.43	38.43	36.08	36.76	626,827	+0.02(+0.07%)
Feb 19, 2016	35.81	36.80	35.61	36.74	564,987	+1.38(+3.91%)
Feb 18, 2016	35.36	35.50	34.64	35.36	310,204	+0.04(+0.12%)
Feb 17, 2016	34.51	35.60	34.38	35.31	413,087	+0.99(+2.87%)
Feb 16, 2016	33.51	34.42	33.26	34.33	174,691	+1.19(+3.60%)
Feb 12, 2016	32.95	33.14	33.14	33.14	190,582	+0.48(+1.47%)
Feb 11, 2016	31.97	32.92	31.52	32.66	227,526	+0.17(+0.51%)
Feb 10, 2016	32.10	33.32	31.88	32.49	286,229	+0.55(+1.74%)
Feb 09, 2016	31.79	32.68	31.54	31.94	322,942	-0.34(-1.05%)
Feb 08, 2016	32.62	32.66	31.39	32.28	362,366	-0.66(-2.01%)
Feb 05, 2016	33.62	33.66	32.71	32.94	581,729	-0.87(-2.57%)
Feb 04, 2016	34.32	34.62	33.38	33.81	332,758	-0.46(-1.33%)
Feb 03, 2016	34.11	34.69	33.13	34.26	370,719	+0.52(+1.55%)
Feb 02, 2016	34.44	34.44	33.37	33.74	455,094	-0.87(-2.51%)
Feb 01, 2016	34.87	34.90	33.98	34.61	302,574	-0.42(-1.21%)
Jan 29, 2016	34.54	35.19	34.21	35.03	484,677	+0.76(+2.22%)
Jan 28, 2016	34.20	34.34	33.21	34.27	457,627	+0.42(+1.25%)
Jan 27, 2016	32.04	35.19	31.06	33.85	908,926	+1.64(+5.09%)
Jan 26, 2016	30.76	32.22	30.20	32.21	386,046	+1.42(+4.63%)
Jan 25, 2016	31.13	31.21	30.56	30.78	634,091	-0.52(-1.67%)
Jan 22, 2016	30.54	31.36	30.04	31.31	507,623	+1.12(+3.70%)
Jan 21, 2016	30.49	30.85	29.97	30.19	531,590	-0.34(-1.11%)
Jan 20, 2016	30.82	30.87	29.00	30.53	352,046	-0.81(-2.59%)
Jan 19, 2016	33.06	33.06	30.88	31.34	269,316	-1.37(-4.20%)
Jan 15, 2016	33.00	32.71	32.71	32.71	345,897	-0.90(-2.68%)
Jan 14, 2016	31.64	34.44	31.41	33.62	610,425	+2.06(+6.53%)
Jan 13, 2016	32.71	33.12	31.01	31.55	196,077	-1.15(-3.52%)
Jan 12, 2016	33.04	33.09	31.89	32.71	265,163	+0.00(+0.00%)
Jan 11, 2016	32.67	33.60	32.14	32.71	239,035	+0.14(+0.43%)
Jan 08, 2016	32.34	32.85	31.99	32.56	401,192	+0.36(+1.11%)
Jan 07, 2016	34.68	34.68	32.07	32.21	477,317	-2.12(-6.17%)
Jan 06, 2016	34.39	35.13	34.04	34.33	317,239	-0.65(-1.85%)
Jan 05, 2016	35.34	35.51	34.84	34.97	110,102	-0.36(-1.03%)