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 (%)
Jun 30, 2020 14.89 15.01 14.27 14.55 1,306,302 -0.35(-2.35%)
Jun 29, 2020 14.10 15.23 13.97 14.90 1,124,477 +0.91(+6.50%)
Jun 26, 2020 14.19 14.28 13.48 13.99 1,302,400 -0.40(-2.78%)
Jun 25, 2020 13.80 14.45 13.48 14.39 795,757 +0.22(+1.55%)
Jun 24, 2020 15.28 15.33 14.04 14.17 1,369,266 -1.54(-9.80%)
Jun 23, 2020 15.89 16.19 15.28 15.71 629,978 +0.10(+0.64%)
Jun 22, 2020 15.27 15.69 15.00 15.61 607,844 +0.33(+2.16%)
Jun 19, 2020 15.87 16.07 15.07 15.28 851,400 -0.36(-2.30%)
Jun 18, 2020 15.66 16.11 15.28 15.64 431,426 -0.30(-1.88%)
Jun 17, 2020 16.33 16.62 15.73 15.94 691,668 -0.57(-3.45%)
Jun 16, 2020 17.33 17.99 16.14 16.51 645,272 +0.31(+1.91%)
Jun 15, 2020 15.14 16.74 14.80 16.20 765,421 -0.02(-0.12%)
Jun 12, 2020 16.57 17.00 15.42 16.22 784,400 +0.50(+3.18%)
Jun 11, 2020 16.40 16.80 15.52 15.72 1,112,024 -2.08(-11.69%)
Jun 10, 2020 19.03 19.20 17.32 17.80 885,525 -1.62(-8.34%)
Jun 09, 2020 20.42 20.75 19.27 19.42 952,694 -2.07(-9.63%)
Jun 08, 2020 22.05 22.45 21.33 21.49 1,922,514 +0.23(+1.08%)
Jun 05, 2020 20.70 22.47 20.41 21.26 2,641,400 +2.71(+14.61%)
Jun 04, 2020 17.01 18.55 16.66 18.55 1,330,057 +1.54(+9.05%)
Jun 03, 2020 16.60 17.29 16.52 17.01 964,629 +0.80(+4.94%)
Jun 02, 2020 15.59 16.57 15.49 16.21 1,197,918 +0.94(+6.16%)
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.