Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.02	46.04	45.47	45.88	661,897	+0.05(+0.10%)
May 30, 2018	44.52	46.30	44.38	45.84	951,101	+2.27(+5.22%)
May 29, 2018	43.39	43.70	42.89	43.57	960,258	+0.14(+0.31%)
May 25, 2018		43.43	43.43	43.43	0	+0.00(+0.00%)
May 24, 2018	43.79	43.84	42.75	43.43	584,847	-0.36(-0.82%)
May 23, 2018	44.33	44.51	43.30	43.79	586,812	-0.59(-1.32%)
May 22, 2018	44.92	45.46	44.29	44.38	578,306	-0.72(-1.60%)
May 21, 2018	45.91	46.13	44.87	45.10	595,603	-0.68(-1.48%)
May 18, 2018	44.69	46.13	44.53	45.77	1,176,596	+1.49(+3.36%)
May 17, 2018	44.51	44.69	43.66	44.29	760,462	-0.23(-0.51%)
May 16, 2018	44.38	45.32	44.20	44.51	721,155	+0.27(+0.61%)
May 15, 2018	44.38	44.96	44.06	44.24	633,826	-0.45(-1.01%)
May 14, 2018	44.42	44.96	44.06	44.69	764,055	+0.18(+0.40%)
May 11, 2018	46.04	46.09	43.97	44.51	1,638,196	-2.25(-4.82%)
May 10, 2018	47.12	47.98	45.59	46.76	739,906	+0.59(+1.27%)
May 09, 2018	46.18	47.03	46.04	46.18	660,947	+0.00(+0.00%)
May 08, 2018	47.21	47.62	46.00	46.18	516,359	-1.04(-2.19%)
May 07, 2018	46.27	47.58	45.95	47.21	455,270	+1.08(+2.34%)
May 04, 2018	45.10	46.49	45.10	46.13	344,473	+0.86(+1.89%)
May 03, 2018	46.72	47.12	45.10	45.28	694,913	-1.71(-3.64%)
May 02, 2018	46.40	47.30	45.95	46.99	469,145	+0.63(+1.36%)
May 01, 2018	46.76	46.99	45.73	46.36	499,271	-0.32(-0.68%)
Apr 30, 2018	47.21	47.44	46.09	46.67	2,472,316	-0.32(-0.67%)
Apr 27, 2018	46.54	47.26	46.00	46.99	528,069	+0.45(+0.97%)
Apr 26, 2018	47.21	47.21	46.00	46.54	629,227	-0.09(-0.19%)
Apr 25, 2018	46.04	46.97	46.04	46.63	375,106	+0.54(+1.17%)
Apr 24, 2018	46.45	46.72	45.95	46.09	588,303	-0.09(-0.20%)
Apr 23, 2018	46.54	46.94	46.04	46.18	731,179	-0.18(-0.39%)
Apr 20, 2018	47.03	47.46	46.13	46.36	489,920	-0.86(-1.81%)
Apr 19, 2018	47.17	47.85	46.94	47.21	444,817	+0.09(+0.19%)
Apr 18, 2018	46.85	47.67	46.81	47.12	736,067	+0.27(+0.58%)
Apr 17, 2018	47.53	47.58	46.81	46.85	709,847	-0.41(-0.86%)
Apr 16, 2018	47.17	47.80	46.63	47.26	705,599	+0.18(+0.38%)
Apr 13, 2018	47.80	48.07	46.85	47.08	995,207	-0.68(-1.41%)
Apr 12, 2018	49.06	49.20	47.71	47.76	807,638	-0.99(-2.03%)
Apr 11, 2018	48.43	48.97	48.25	48.75	349,988	+0.14(+0.28%)
Apr 10, 2018	48.79	49.38	48.34	48.61	451,025	+0.36(+0.75%)
Apr 09, 2018	48.43	48.61	48.07	48.25	318,179	-0.05(-0.09%)
Apr 06, 2018	48.43	49.29	48.03	48.30	362,697	-0.36(-0.74%)
Apr 05, 2018	49.06	49.51	48.43	48.66	358,815	-0.23(-0.46%)
Apr 04, 2018	47.67	49.06	47.67	48.88	298,412	+0.81(+1.69%)
Apr 03, 2018	47.67	48.07	47.21	48.07	460,318	+0.59(+1.23%)
Apr 02, 2018	48.39	48.66	47.12	47.49	756,948	-0.99(-2.04%)
Mar 29, 2018		48.48	48.48	48.48	0	+0.41(+0.84%)
Mar 28, 2018	48.61	48.95	47.85	48.07	455,573	-0.41(-0.84%)
Mar 27, 2018	48.34	48.88	48.07	48.48	612,183	+0.27(+0.56%)
Mar 26, 2018	47.98	49.02	47.89	48.21	684,081	+0.68(+1.42%)
Mar 23, 2018	47.67	48.57	47.35	47.53	557,271	-0.09(-0.19%)
Mar 22, 2018	48.25	48.43	47.44	47.62	934,385	-0.86(-1.77%)
Mar 21, 2018	48.52	48.93	48.34	48.48	352,243	+0.00(+0.00%)
Mar 20, 2018	48.48	48.59	47.62	48.48	667,623	+0.05(+0.09%)
Mar 19, 2018	48.79	49.02	48.12	48.43	623,713	-0.45(-0.92%)
Mar 16, 2018	49.20	49.78	48.48	48.88	4,181,175	-0.23(-0.46%)
Mar 15, 2018	49.56	49.78	48.93	49.11	879,777	-0.41(-0.82%)
Mar 14, 2018	50.73	50.77	49.24	49.51	1,063,461	-1.08(-2.14%)
Mar 13, 2018	52.44	53.03	50.55	50.59	1,172,584	-1.67(-3.19%)
Mar 12, 2018	51.59	52.89	51.31	52.26	986,984	+0.72(+1.40%)
Mar 09, 2018	51.90	52.31	51.31	51.54	707,647	-0.41(-0.78%)
Mar 08, 2018	52.04	52.13	51.54	51.95	672,377	+0.05(+0.09%)
Mar 07, 2018		52.60	51.68	51.90	590,560	-0.77(-1.45%)
Mar 06, 2018	52.04	53.03	51.90	52.67	502,340	+0.68(+1.30%)
Mar 05, 2018	51.18	52.22	51.04	51.99	436,175	+0.59(+1.14%)
Mar 02, 2018	50.91	51.54	50.55	51.40	484,152	+0.14(+0.26%)