Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	55.91	56.61	55.74	56.13	651,360	+0.17(+0.31%)
Mar 30, 2017	55.48	56.30	55.44	55.96	649,190	+0.43(+0.78%)
Mar 29, 2017	54.96	55.66	54.81	55.52	498,428	+0.48(+0.87%)
Mar 28, 2017	54.74	55.30	54.48	55.04	335,837	+0.22(+0.40%)
Mar 27, 2017	54.22	54.98	53.65	54.83	919,532	+0.04(+0.08%)
Mar 24, 2017	55.04	56.00	54.78	54.78	865,112	-0.13(-0.24%)
Mar 23, 2017	54.70	55.44	53.57	54.91	921,801	+0.39(+0.72%)
Mar 22, 2017	54.09	54.89	54.09	54.52	794,667	+1.00(+1.87%)
Mar 21, 2017	54.39	54.39	53.18	53.52	447,566	-0.61(-1.12%)
Mar 20, 2017	54.22	54.65	53.96	54.13	313,728	-0.09(-0.16%)
Mar 17, 2017	53.87	54.44	53.70	54.22	2,483,708	+0.30(+0.56%)
Mar 16, 2017	54.48	54.65	53.70	53.91	728,445	-0.43(-0.80%)
Mar 15, 2017	54.22	54.57	53.74	54.35	721,005	+0.30(+0.56%)
Mar 14, 2017	53.78	54.35	53.48	54.04	593,074	+0.13(+0.24%)
Mar 13, 2017	54.57	54.87	53.83	53.91	706,867	-0.56(-1.04%)
Mar 10, 2017	55.57	55.61	53.90	54.48	779,878	-0.87(-1.57%)
Mar 09, 2017	55.35	55.91	55.09	55.35	665,809	-0.09(-0.16%)
Mar 08, 2017	55.91	56.26	55.22	55.44	426,360	-0.39(-0.70%)
Mar 07, 2017	56.00	56.48	55.41	55.83	586,276	-0.30(-0.54%)
Mar 06, 2017	55.78	56.35	55.74	56.13	677,512	-0.09(-0.15%)
Mar 03, 2017	55.96	56.39	55.22	56.22	547,977	+0.22(+0.39%)
Mar 02, 2017	57.04	57.04	55.57	56.00	545,072	-1.09(-1.90%)
Mar 01, 2017	55.30	57.56	54.70	57.09	771,531	+2.61(+4.78%)
Feb 28, 2017	54.39	54.70	53.74	54.48	700,349	-0.26(-0.48%)
Feb 27, 2017	54.83	55.22	54.48	54.74	388,334	-0.26(-0.47%)
Feb 24, 2017	54.26	55.04	54.26	55.00	416,375	+0.32(+0.59%)
Feb 23, 2017	54.77	55.28	54.08	54.68	455,945	-0.04(-0.08%)
Feb 22, 2017	54.68	54.85	53.95	54.72	585,975	+0.04(+0.08%)
Feb 21, 2017	54.59	55.07	54.33	54.68	538,148	+0.09(+0.16%)
Feb 17, 2017		54.59	54.59	54.59	0	+0.13(+0.24%)
Feb 16, 2017	54.94	55.20	54.16	54.46	421,633	-0.52(-0.94%)
Feb 15, 2017	54.29	55.24	54.16	54.98	770,490	+0.73(+1.35%)
Feb 14, 2017	54.16	54.68	53.90	54.25	367,326	-0.04(-0.08%)
Feb 13, 2017	53.69	54.51	53.56	54.29	704,363	+0.78(+1.45%)
Feb 10, 2017	54.03	54.16	53.34	53.52	566,602	-0.17(-0.32%)
Feb 09, 2017	52.70	53.99	52.48	53.69	615,814	+1.21(+2.30%)
Feb 08, 2017	52.52	52.70	51.92	52.48	570,569	-0.22(-0.41%)
Feb 07, 2017	52.91	53.19	52.35	52.70	494,452	-0.13(-0.24%)
Feb 06, 2017	53.21	53.56	52.74	52.83	517,510	-0.52(-0.97%)
Feb 03, 2017	53.00	53.69	52.65	53.34	518,316	+0.65(+1.23%)
Feb 02, 2017	53.47	53.47	52.52	52.70	900,052	-0.78(-1.45%)
Feb 01, 2017	52.91	53.77	52.57	53.47	1,188,443	+0.65(+1.22%)
Jan 31, 2017	52.96	53.47	52.52	52.83	4,858,247	-0.34(-0.65%)
Jan 30, 2017	52.83	53.52	52.22	53.17	1,189,244	+0.09(+0.16%)
Jan 27, 2017	52.05	53.60	52.05	53.08	1,501,911	+0.95(+1.82%)
Jan 26, 2017	50.41	52.70	50.41	52.14	1,591,975	+0.22(+0.41%)
Jan 25, 2017	49.38	52.57	49.38	51.92	2,977,651	+4.31(+9.05%)
Jan 24, 2017	47.70	48.09	47.05	47.61	1,598,552	-0.04(-0.09%)
Jan 23, 2017	47.66	48.43	47.48	47.66	732,777	-0.39(-0.81%)
Jan 20, 2017	48.17	49.03	47.96	48.04	1,028,049	-0.13(-0.27%)
Jan 19, 2017	49.29	49.42	48.00	48.17	920,533	-1.03(-2.10%)
Jan 18, 2017	49.55	49.66	48.99	49.21	690,298	-0.09(-0.17%)
Jan 17, 2017	50.20	50.33	49.03	49.29	842,256	-1.03(-2.05%)
Jan 13, 2017		50.33	50.33	50.33	0	-0.39(-0.76%)
Jan 12, 2017	50.54	50.80	49.72	50.72	566,672	+0.00(+0.00%)
Jan 11, 2017	49.85	51.20	49.72	50.72	696,350	+0.69(+1.38%)
Jan 10, 2017	50.41	50.41	49.77	50.03	861,258	-0.17(-0.34%)
Jan 09, 2017	50.15	50.50	49.55	50.20	911,099	+0.00(+0.00%)
Jan 06, 2017	50.63	50.84	50.07	50.20	404,425	-0.22(-0.43%)
Jan 05, 2017	51.62	52.14	49.98	50.41	1,230,481	-1.25(-2.42%)
Jan 04, 2017	50.84	51.88	50.74	51.66	685,810	+0.99(+1.96%)