Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2016	35.12	35.48	34.62	35.34	296,618	-0.47(-1.32%)
Dec 31, 2015	35.80	35.81	35.81	35.81	340,100	-0.08(-0.23%)
Dec 30, 2015	34.65	35.94	34.65	35.89	206,268	+0.90(+2.58%)
Dec 29, 2015	35.57	35.79	34.83	34.99	146,164	-0.49(-1.38%)
Dec 28, 2015	35.83	35.97	35.39	35.48	133,433	-0.36(-1.02%)
Dec 24, 2015	36.31	35.84	35.84	35.84	91,426	-0.34(-0.94%)
Dec 23, 2015	36.40	36.94	36.03	36.18	157,441	-0.05(-0.14%)
Dec 22, 2015	35.60	36.28	35.44	36.23	157,476	+0.68(+1.91%)
Dec 21, 2015	35.31	35.59	34.85	35.55	168,087	+0.42(+1.20%)
Dec 18, 2015	35.11	35.48	34.79	35.13	531,744	-0.04(-0.12%)
Dec 17, 2015	35.19	35.44	34.99	35.17	168,320	+0.07(+0.19%)
Dec 16, 2015	33.76	35.60	33.76	35.11	392,335	+1.69(+5.05%)
Dec 15, 2015	35.69	35.94	32.13	33.42	790,569	-1.94(-5.48%)
Dec 14, 2015	37.02	37.23	35.12	35.36	186,947	-1.59(-4.30%)
Dec 11, 2015	37.49	38.03	36.61	36.94	246,623	-1.04(-2.73%)
Dec 10, 2015	38.36	38.78	37.72	37.98	269,727	-0.32(-0.84%)
Dec 09, 2015	37.61	38.33	37.55	38.30	251,388	+0.53(+1.40%)
Dec 08, 2015	38.01	38.13	37.38	37.77	226,159	-0.65(-1.68%)
Dec 07, 2015	39.11	39.11	37.91	38.42	237,258	-0.84(-2.13%)
Dec 04, 2015	37.23	39.47	37.23	39.26	230,757	+2.02(+5.43%)
Dec 03, 2015	37.91	38.19	36.92	37.23	146,516	-0.67(-1.77%)
Dec 02, 2015	38.95	38.95	37.83	37.91	105,811	-1.14(-2.93%)