Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.84 32.72 31.22 32.47 1,213,000 +0.53(+1.66%)
Dec 30, 2019 33.00 33.43 31.88 31.94 747,982 -1.09(-3.30%)
Dec 27, 2019 33.12 33.35 32.37 33.03 682,900 +0.02(+0.06%)
Dec 26, 2019 33.70 33.76 32.80 33.01 543,830 -0.64(-1.90%)
Dec 24, 2019 34.42 34.45 33.45 33.65 309,900 -0.64(-1.87%)
Dec 23, 2019 34.84 35.25 34.22 34.29 659,194 -0.48(-1.38%)
Dec 20, 2019 35.20 36.02 34.76 34.77 1,548,100 -0.32(-0.91%)
Dec 19, 2019 35.73 35.83 34.95 35.09 534,780 -0.49(-1.38%)
Dec 18, 2019 35.61 36.02 35.25 35.58 596,026 -0.10(-0.28%)
Dec 17, 2019 35.90 36.03 35.38 35.68 494,667 -0.40(-1.11%)
Dec 16, 2019 35.51 36.57 35.51 36.08 547,848 +0.95(+2.70%)
Dec 13, 2019 36.25 36.35 34.94 35.13 524,400 -1.20(-3.30%)
Dec 12, 2019 36.37 37.12 36.01 36.33 684,762 -0.03(-0.08%)
Dec 11, 2019 35.93 36.41 35.76 36.36 429,851 +0.62(+1.73%)
Dec 10, 2019 35.77 35.97 35.09 35.74 441,295 -0.05(-0.14%)
Dec 09, 2019 35.24 36.19 35.12 35.79 427,532 +0.42(+1.19%)
Dec 06, 2019 34.95 35.69 34.88 35.37 390,200 +0.85(+2.46%)
Dec 05, 2019 34.80 35.06 34.40 34.52 469,113 -0.15(-0.43%)
Dec 04, 2019 34.70 35.19 34.51 34.67 399,892 +0.15(+0.43%)
Dec 03, 2019 34.50 34.85 33.98 34.52 520,667 -0.06(-0.17%)
Dec 02, 2019 34.85 35.20 34.40 34.58 488,836 -0.46(-1.31%)
Nov 29, 2019 35.23 35.28 34.81 35.04 175,100 -0.23(-0.65%)
Nov 27, 2019 34.89 35.82 34.81 35.27 432,200 -0.08(-0.23%)
Nov 26, 2019 36.46 36.46 35.25 35.35 487,855 -1.01(-2.78%)
Nov 25, 2019 35.33 36.48 35.22 36.36 590,442 +1.30(+3.71%)
Nov 22, 2019 34.21 35.12 33.99 35.06 457,000 +1.16(+3.42%)
Nov 21, 2019 34.44 34.44 33.26 33.90 473,834 -0.49(-1.42%)
Nov 20, 2019 35.00 35.32 34.19 34.39 459,065 -0.72(-2.05%)
Nov 19, 2019 35.18 35.36 34.28 35.11 416,744 +0.00(+0.00%)
Nov 18, 2019 35.80 35.85 34.77 35.11 574,284 -0.70(-1.95%)
Nov 15, 2019 35.47 36.02 35.00 35.81 353,900 +0.35(+0.99%)
Nov 14, 2019 35.25 35.57 34.97 35.46 356,753 +0.07(+0.20%)
Nov 13, 2019 35.82 35.91 35.15 35.39 454,541 -0.71(-1.97%)
Nov 12, 2019 36.29 36.57 35.60 36.10 464,611 -0.36(-0.99%)
Nov 11, 2019 37.58 37.75 36.32 36.46 467,697 -1.41(-3.72%)
Nov 08, 2019 37.19 37.87 36.13 37.87 567,200 +0.74(+1.99%)
Nov 07, 2019 39.70 39.84 36.87 37.13 747,080 -1.57(-4.06%)
Nov 06, 2019 39.18 39.31 37.80 38.70 821,829 -0.63(-1.60%)
Nov 05, 2019 37.55 39.35 37.55 39.33 545,230 +1.78(+4.74%)
Nov 04, 2019 38.19 38.42 37.28 37.55 565,606 -0.49(-1.29%)
Nov 01, 2019 38.04 38.65 37.73 38.04 713,000 +0.34(+0.90%)
Oct 31, 2019 37.92 38.00 37.17 37.70 5,404,426 -0.29(-0.76%)
Oct 30, 2019 37.88 38.50 37.54 37.99 643,317 -0.21(-0.55%)
Oct 29, 2019 37.69 38.27 37.59 38.20 559,017 +0.46(+1.22%)
Oct 28, 2019 37.36 38.02 37.27 37.74 774,258 +0.54(+1.45%)
Oct 25, 2019 36.94 37.55 36.40 37.20 1,201,600 +0.39(+1.06%)
Oct 24, 2019 37.70 37.81 36.12 36.81 400,808 -0.79(-2.10%)
Oct 23, 2019 37.77 37.82 36.87 37.60 727,223 -0.04(-0.11%)
Oct 22, 2019 37.08 38.13 36.55 37.64 651,594 +0.58(+1.57%)
Oct 21, 2019 37.12 37.68 36.81 37.06 755,818 +0.31(+0.84%)
Oct 18, 2019 35.59 36.80 35.27 36.75 778,600 +1.17(+3.29%)
Oct 17, 2019 35.43 35.91 35.15 35.58 423,705 +0.10(+0.28%)
Oct 16, 2019 35.45 35.94 35.31 35.48 456,575 +0.15(+0.42%)
Oct 15, 2019 34.99 35.41 34.58 35.33 768,099 +0.64(+1.84%)
Oct 14, 2019 33.93 34.85 33.45 34.69 513,328 +0.43(+1.26%)
Oct 11, 2019 33.01 34.76 32.97 34.26 1,024,600 +1.76(+5.42%)
Oct 10, 2019 33.00 33.09 32.26 32.50 742,862 -0.19(-0.58%)
Oct 09, 2019 32.49 32.78 30.69 32.69 971,713 +0.08(+0.25%)
Oct 08, 2019 34.42 34.44 32.42 32.61 617,217 -2.13(-6.13%)
Oct 07, 2019 34.97 35.26 34.32 34.74 877,164 -0.56(-1.59%)
Oct 04, 2019 35.56 35.83 34.81 35.30 493,500 -0.13(-0.37%)
Oct 03, 2019 34.94 35.61 34.06 35.43 794,203 +0.70(+2.02%)
Oct 02, 2019 36.75 37.01 34.38 34.73 1,067,326 -2.06(-5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.