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 (%)
Aug 31, 2018 47.58 47.58 47.58 0 +0.18(+0.39%)
Aug 30, 2018 46.38 47.79 46.06 47.39 288,362 +0.96(+2.07%)
Aug 29, 2018 47.30 47.30 46.20 46.43 392,664 -0.82(-1.74%)
Aug 28, 2018 46.80 47.50 46.61 47.25 246,641 +0.50(+1.07%)
Aug 27, 2018 47.94 48.39 46.48 46.75 544,956 -1.46(-3.02%)
Aug 24, 2018 47.16 48.30 46.71 48.21 508,163 +0.91(+1.93%)
Aug 23, 2018 48.03 48.03 47.02 47.30 272,145 -0.77(-1.61%)
Aug 22, 2018 47.57 48.12 47.34 48.07 333,873 +0.27(+0.57%)
Aug 21, 2018 47.34 47.98 47.12 47.80 403,332 +0.77(+1.65%)
Aug 20, 2018 46.43 47.25 46.20 47.02 254,396 +0.82(+1.78%)
Aug 17, 2018 46.43 46.93 46.16 46.20 304,174 -0.36(-0.78%)
Aug 16, 2018 45.34 47.12 45.29 46.57 545,666 +1.28(+2.82%)
Aug 15, 2018 44.65 45.34 44.02 45.29 440,262 +0.41(+0.91%)
Aug 14, 2018 44.75 45.38 44.52 44.88 399,635 +0.18(+0.41%)
Aug 13, 2018 45.11 45.34 44.11 44.70 529,968 -0.59(-1.31%)
Aug 10, 2018 47.66 47.66 44.70 45.29 1,305,029 -3.24(-6.67%)
Aug 09, 2018 48.30 48.76 48.12 48.53 338,000 +0.36(+0.76%)
Aug 08, 2018 48.48 48.98 48.07 48.16 254,514 -0.32(-0.66%)
Aug 07, 2018 49.17 49.44 48.44 48.48 261,641 -0.55(-1.12%)
Aug 06, 2018 49.03 49.28 48.66 49.03 298,561 +0.18(+0.37%)
Aug 03, 2018 48.03 49.35 47.98 48.85 596,716 +1.00(+2.10%)
Aug 02, 2018 47.21 48.03 47.02 47.84 211,313 +0.36(+0.77%)
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.