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 (%)
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%)
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.