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 (%)
Jul 31, 2020 14.47 14.61 13.97 14.36 388,400 -0.31(-2.11%)
Jul 30, 2020 14.35 14.69 13.85 14.67 529,063 +0.05(+0.34%)
Jul 29, 2020 14.30 14.75 14.24 14.62 428,829 +0.32(+2.24%)
Jul 28, 2020 13.76 14.61 13.76 14.30 431,453 +0.25(+1.78%)
Jul 27, 2020 14.34 14.35 13.90 14.05 429,066 -0.43(-2.97%)
Jul 24, 2020 14.36 14.85 14.28 14.48 886,000 +0.09(+0.63%)
Jul 23, 2020 14.02 14.53 13.88 14.39 509,658 +0.25(+1.77%)
Jul 22, 2020 14.14 14.49 13.85 14.14 808,386 +0.06(+0.43%)
Jul 21, 2020 13.73 14.32 13.65 14.08 841,207 +0.51(+3.76%)
Jul 20, 2020 14.05 14.35 13.27 13.57 701,263 -0.71(-4.97%)
Jul 17, 2020 14.95 15.17 14.27 14.28 722,800 -0.71(-4.74%)
Jul 16, 2020 14.56 15.15 14.43 14.99 467,580 +0.24(+1.63%)
Jul 15, 2020 14.21 14.98 14.21 14.75 960,627 +0.97(+7.04%)
Jul 14, 2020 13.81 14.47 13.56 13.78 562,734 -0.16(-1.15%)
Jul 13, 2020 13.84 14.42 13.80 13.94 980,497 +0.36(+2.65%)
Jul 10, 2020 12.93 14.01 12.93 13.58 1,314,300 +0.58(+4.46%)
Jul 09, 2020 14.20 14.21 12.99 13.00 805,131 -1.16(-8.19%)
Jul 08, 2020 14.16 14.27 13.62 14.16 597,360 -0.09(-0.63%)
Jul 07, 2020 14.85 14.94 14.20 14.25 508,590 -0.79(-5.25%)
Jul 06, 2020 15.13 15.21 14.76 15.04 700,966 +0.37(+2.52%)
Jul 02, 2020 15.04 15.54 14.57 14.67 639,200 +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.