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 (%)
Nov 30, 2018 54.54 55.11 53.04 53.26 510,604 -1.60(-2.92%)
Nov 29, 2018 52.50 54.94 52.50 54.86 274,467 +2.39(+4.57%)
Nov 28, 2018 52.44 52.77 51.36 52.46 448,064 +0.16(+0.30%)
Nov 27, 2018 51.93 52.79 51.79 52.30 269,586 +0.16(+0.30%)
Nov 26, 2018 52.04 52.70 51.58 52.15 261,891 +0.97(+1.89%)
Nov 23, 2018 50.67 51.81 50.07 51.18 138,301 +0.17(+0.34%)
Nov 21, 2018 51.01 51.01 51.01 0 +0.86(+1.71%)
Nov 20, 2018 51.21 51.59 49.49 50.15 357,568 -1.68(-3.23%)
Nov 19, 2018 52.00 52.44 51.40 51.83 381,334 +0.00(+0.00%)
Nov 16, 2018 53.65 53.75 51.81 51.83 311,341 -2.15(-3.98%)
Nov 15, 2018 53.61 54.27 52.58 53.97 565,705 -0.09(-0.17%)
Nov 14, 2018 52.83 54.23 52.57 54.06 370,254 +1.65(+3.15%)
Nov 13, 2018 52.70 52.85 51.88 52.41 260,945 -0.07(-0.14%)
Nov 12, 2018 52.69 53.76 52.29 52.49 391,983 -0.28(-0.52%)
Nov 09, 2018 52.97 54.31 52.12 52.76 484,490 -0.24(-0.45%)
Nov 08, 2018 55.11 55.11 51.28 53.00 570,493 -2.62(-4.70%)
Nov 07, 2018 54.38 57.48 53.45 55.62 941,773 +2.87(+5.45%)
Nov 06, 2018 51.98 52.83 51.01 52.75 446,185 +0.89(+1.72%)
Nov 05, 2018 51.37 52.08 50.80 51.85 347,632 +0.76(+1.50%)
Nov 02, 2018 50.82 51.42 50.03 51.09 301,680 +0.61(+1.20%)
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.