Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	34.41	34.58	33.74	33.83	516,155	-0.62(-1.79%)
Sep 29, 2014	34.63	35.06	34.41	34.45	742,174	-0.52(-1.49%)
Sep 26, 2014	34.66	35.01	34.51	34.97	247,607	+0.33(+0.96%)
Sep 25, 2014	35.08	35.09	34.45	34.63	361,705	-0.43(-1.22%)
Sep 24, 2014	35.24	35.45	34.73	35.06	217,607	-0.20(-0.56%)
Sep 23, 2014	35.92	35.96	35.24	35.26	411,071	-0.66(-1.85%)
Sep 22, 2014	36.10	36.18	35.88	35.92	253,795	-0.23(-0.63%)
Sep 19, 2014	36.45	36.65	36.12	36.15	497,667	-0.24(-0.65%)
Sep 18, 2014	36.36	36.46	36.19	36.39	135,408	+0.08(+0.22%)
Sep 17, 2014	36.37	36.55	36.17	36.31	178,509	-0.07(-0.20%)
Sep 16, 2014	36.41	36.80	36.33	36.38	225,895	-0.07(-0.20%)
Sep 15, 2014	36.63	36.67	36.36	36.45	142,938	-0.08(-0.22%)
Sep 12, 2014	36.97	36.97	36.32	36.53	177,932	-0.39(-1.05%)
Sep 11, 2014	36.50	37.01	36.50	36.92	153,146	+0.23(+0.62%)
Sep 10, 2014	36.43	36.70	36.11	36.69	176,922	+0.32(+0.87%)
Sep 09, 2014	36.77	36.83	36.33	36.37	248,202	-0.34(-0.93%)
Sep 08, 2014	37.66	37.80	36.56	36.71	538,939	-0.89(-2.37%)
Sep 05, 2014	37.70	38.06	37.52	37.61	162,749	-0.21(-0.54%)
Sep 04, 2014	37.84	38.15	37.72	37.81	244,328	+0.13(+0.36%)
Sep 03, 2014	37.45	37.76	37.36	37.68	587,260	+0.47(+1.27%)
Sep 02, 2014	36.70	37.37	36.26	37.20	696,685	+0.39(+1.05%)
Aug 29, 2014	36.62	36.82	36.82	36.82	228,873	+0.20(+0.54%)
Aug 28, 2014	36.81	36.95	36.56	36.62	307,121	-0.43(-1.15%)
Aug 27, 2014	36.71	37.39	36.69	37.05	356,288	+0.58(+1.59%)
Aug 26, 2014	36.69	36.73	36.28	36.47	209,780	-0.11(-0.30%)
Aug 25, 2014	37.08	37.08	36.51	36.58	176,650	-0.23(-0.62%)
Aug 22, 2014	36.78	36.91	36.78	36.80	209,626	+0.00(+0.00%)
Aug 21, 2014	36.16	36.79	35.94	36.80	220,138	+0.78(+2.17%)
Aug 20, 2014	36.53	36.67	35.99	36.02	274,384	-0.54(-1.48%)
Aug 19, 2014	36.47	36.71	36.40	36.56	166,835	+0.18(+0.50%)
Aug 18, 2014	36.44	36.69	36.26	36.38	217,319	+0.28(+0.78%)
Aug 15, 2014	36.34	36.36	35.75	36.10	278,907	+0.08(+0.22%)
Aug 14, 2014	36.21	36.33	35.87	36.02	338,153	-0.08(-0.22%)
Aug 13, 2014	35.94	36.15	35.79	36.10	273,064	+0.32(+0.90%)
Aug 12, 2014	36.05	36.45	35.63	35.78	318,183	-0.45(-1.25%)
Aug 11, 2014	36.55	36.80	36.15	36.23	165,726	-0.17(-0.47%)
Aug 08, 2014	35.90	36.64	35.87	36.40	245,007	+0.45(+1.24%)
Aug 07, 2014	36.22	36.22	35.86	35.96	317,144	-0.06(-0.17%)
Aug 06, 2014	35.54	36.10	35.28	36.02	622,366	-0.28(-0.78%)
Aug 05, 2014	35.84	36.43	35.83	36.30	356,947	+0.28(+0.78%)
Aug 04, 2014	36.08	36.29	35.90	36.02	313,633	-0.01(-0.02%)
Aug 01, 2014	35.73	36.28	35.70	36.03	364,480	+0.07(+0.20%)
Jul 31, 2014	36.28	36.96	35.64	35.96	465,552	-0.70(-1.90%)
Jul 30, 2014	37.08	37.18	36.56	36.65	226,806	-0.18(-0.49%)
Jul 29, 2014	37.10	37.23	36.76	36.83	223,510	-0.09(-0.25%)
Jul 28, 2014	36.63	36.97	36.35	36.93	211,190	+0.38(+1.05%)
Jul 25, 2014	36.92	37.03	36.51	36.55	235,277	-0.60(-1.60%)
Jul 24, 2014	37.37	37.52	36.98	37.14	194,269	-0.20(-0.55%)
Jul 23, 2014	37.89	37.92	37.32	37.34	128,183	-0.44(-1.16%)
Jul 22, 2014	37.76	38.06	37.53	37.78	223,451	+0.12(+0.31%)
Jul 21, 2014	37.66	37.99	37.30	37.66	203,466	-0.17(-0.46%)
Jul 18, 2014	37.25	37.97	37.25	37.84	209,727	+0.56(+1.49%)
Jul 17, 2014	37.22	37.77	37.14	37.28	339,292	-0.09(-0.25%)
Jul 16, 2014	37.27	37.70	37.03	37.38	286,626	+0.20(+0.53%)
Jul 15, 2014	37.19	37.27	36.83	37.18	162,534	-0.08(-0.21%)
Jul 14, 2014	37.48	37.63	37.18	37.26	125,102	+0.05(+0.15%)
Jul 11, 2014	37.09	37.35	36.98	37.20	197,283	+0.05(+0.13%)
Jul 10, 2014	36.52	37.27	36.43	37.16	198,247	-0.01(-0.02%)
Jul 09, 2014	37.01	37.48	36.93	37.16	214,809	+0.30(+0.81%)
Jul 08, 2014	37.21	37.28	36.74	36.87	277,190	-0.38(-1.01%)
Jul 07, 2014	38.18	38.18	37.16	37.24	261,147	-0.99(-2.58%)
Jul 03, 2014	37.79	38.23	38.23	38.23	164,101	+0.60(+1.60%)
Jul 02, 2014	38.68	38.88	37.55	37.63	402,081	-1.11(-2.87%)