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, 2018 47.93 48.35 46.70 48.31 437,921 +0.72(+1.50%)
Dec 28, 2018 46.89 48.44 46.64 47.59 320,404 +0.56(+1.19%)
Dec 27, 2018 45.42 47.05 45.16 47.03 594,442 +0.69(+1.49%)
Dec 26, 2018 44.74 46.42 44.38 46.35 542,737 +1.71(+3.83%)
Dec 24, 2018 44.57 45.33 44.14 44.63 420,718 -0.10(-0.23%)
Dec 21, 2018 45.66 46.65 44.15 44.74 1,645,674 -1.07(-2.34%)
Dec 20, 2018 46.12 46.40 44.75 45.81 566,400 -0.76(-1.64%)
Dec 19, 2018 47.22 48.67 46.33 46.57 355,354 -0.54(-1.15%)
Dec 18, 2018 48.69 49.01 46.91 47.11 509,466 -1.16(-2.41%)
Dec 17, 2018 49.94 49.94 48.08 48.27 491,730 -1.20(-2.43%)
Dec 14, 2018 49.49 50.54 48.48 49.47 230,949 -0.58(-1.15%)
Dec 13, 2018 51.95 52.28 49.95 50.05 274,587 -1.92(-3.69%)
Dec 12, 2018 52.81 52.91 51.85 51.96 229,612 +0.07(+0.13%)
Dec 11, 2018 51.91 52.29 51.34 51.90 196,976 +0.73(+1.44%)
Dec 10, 2018 51.44 52.09 50.23 51.16 346,647 -0.26(-0.51%)
Dec 07, 2018 53.86 54.50 51.38 51.42 344,596 -2.79(-5.15%)
Dec 06, 2018 52.37 54.23 52.11 54.21 340,880 +1.15(+2.17%)
Dec 04, 2018 54.20 54.59 52.63 53.06 247,399 -1.09(-2.01%)
Dec 03, 2018 53.90 54.28 53.05 54.15 411,287 +0.89(+1.68%)
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%)
Nov 01, 2018 47.95 50.62 47.95 50.48 790,171 +2.98(+6.28%)
Oct 31, 2018 49.63 49.63 47.21 47.50 2,982,516 -1.45(-2.96%)
Oct 30, 2018 47.14 49.63 46.93 48.94 448,448 +1.92(+4.07%)
Oct 29, 2018 46.80 48.64 46.36 47.03 536,022 +0.64(+1.37%)
Oct 26, 2018 47.63 48.02 46.04 46.39 534,101 -1.93(-4.00%)
Oct 25, 2018 48.31 48.58 46.71 48.32 536,434 +0.24(+0.50%)
Oct 24, 2018 50.77 51.09 48.06 48.09 479,297 -2.81(-5.52%)
Oct 23, 2018 50.84 51.40 50.19 50.89 385,927 -0.48(-0.93%)
Oct 22, 2018 51.45 52.05 51.16 51.37 373,622 -0.01(-0.02%)
Oct 19, 2018 50.53 51.49 50.13 51.38 367,791 +0.94(+1.86%)
Oct 18, 2018 50.63 50.81 49.92 50.44 235,477 -0.21(-0.42%)
Oct 17, 2018 50.57 51.08 50.43 50.66 299,740 -0.03(-0.05%)
Oct 16, 2018 49.27 50.82 48.74 50.68 335,716 +1.61(+3.29%)
Oct 15, 2018 47.71 49.62 47.71 49.07 414,876 +1.21(+2.52%)
Oct 12, 2018 47.92 48.00 46.94 47.86 567,753 +0.60(+1.27%)
Oct 11, 2018 47.57 47.85 46.85 47.27 1,210,431 -0.41(-0.87%)
Oct 10, 2018 48.82 49.34 47.64 47.68 463,972 -1.20(-2.45%)
Oct 09, 2018 48.64 49.29 48.27 48.88 289,095 +0.15(+0.30%)
Oct 08, 2018 48.09 48.83 47.50 48.73 227,300 +0.64(+1.32%)
Oct 05, 2018 47.99 48.46 47.55 48.09 357,804 +0.13(+0.27%)
Oct 04, 2018 48.81 48.81 47.77 47.97 366,054 -0.92(-1.88%)
Oct 03, 2018 47.85 49.13 47.68 48.89 524,365 +1.31(+2.75%)
Oct 02, 2018 47.60 48.28 47.06 47.58 346,479 +0.00(+0.00%)
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.