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 29, 2018 47.48 47.48 46.39 46.48 359,313 -0.96(-2.02%)
Jun 28, 2018 47.25 47.48 46.34 47.43 232,170 +0.27(+0.58%)
Jun 27, 2018 47.94 47.94 47.12 47.16 261,104 -0.46(-0.96%)
Jun 26, 2018 47.25 47.71 46.16 47.62 313,859 +0.32(+0.67%)
Jun 25, 2018 47.84 48.21 47.07 47.30 292,827 -0.46(-0.95%)
Jun 22, 2018 47.75 48.16 47.43 47.75 482,476 +0.27(+0.58%)
Jun 21, 2018 48.48 48.57 47.34 47.48 285,774 -0.96(-1.98%)
Jun 20, 2018 48.21 48.66 48.03 48.44 488,964 +0.41(+0.85%)
Jun 19, 2018 47.57 48.07 47.34 48.03 378,380 +0.27(+0.57%)
Jun 18, 2018 47.57 48.21 47.43 47.75 536,534 +0.27(+0.58%)
Jun 15, 2018 47.57 46.57 47.48 624,225 +0.91(+1.96%)
Jun 14, 2018 46.30 46.98 46.30 46.57 537,279 +0.41(+0.89%)
Jun 13, 2018 46.43 46.71 45.93 46.16 305,775 -0.14(-0.30%)
Jun 12, 2018 46.48 46.84 45.84 46.30 348,638 -0.14(-0.29%)
Jun 11, 2018 45.34 46.93 45.34 46.43 643,055 +1.05(+2.31%)
Jun 08, 2018 45.43 45.88 45.11 45.38 302,547 -0.09(-0.20%)
Jun 07, 2018 44.24 45.88 44.11 45.47 727,520 +1.18(+2.67%)
Jun 06, 2018 44.38 44.29 507,655 +0.68(+1.57%)
Jun 05, 2018 44.02 44.24 43.11 43.61 668,893 -0.64(-1.44%)
Jun 04, 2018 45.52 45.66 44.20 44.24 1,217,196 -1.37(-3.00%)
Jun 01, 2018 46.25 46.57 45.52 45.61 651,035 -0.27(-0.60%)
May 31, 2018 46.02 46.04 45.47 45.88 661,897 +0.05(+0.10%)
May 30, 2018 44.52 46.30 44.38 45.84 951,101 +2.27(+5.22%)
May 29, 2018 43.39 43.70 42.89 43.57 960,258 +0.14(+0.31%)
May 25, 2018 43.43 43.43 43.43 0 +0.00(+0.00%)
May 24, 2018 43.79 43.84 42.75 43.43 584,847 -0.36(-0.82%)
May 23, 2018 44.33 44.51 43.30 43.79 586,812 -0.59(-1.32%)
May 22, 2018 44.92 45.46 44.29 44.38 578,306 -0.72(-1.60%)
May 21, 2018 45.91 46.13 44.87 45.10 595,603 -0.68(-1.48%)
May 18, 2018 44.69 46.13 44.53 45.77 1,176,596 +1.49(+3.36%)
May 17, 2018 44.51 44.69 43.66 44.29 760,462 -0.23(-0.51%)
May 16, 2018 44.38 45.32 44.20 44.51 721,155 +0.27(+0.61%)
May 15, 2018 44.38 44.96 44.06 44.24 633,826 -0.45(-1.01%)
May 14, 2018 44.42 44.96 44.06 44.69 764,055 +0.18(+0.40%)
May 11, 2018 46.04 46.09 43.97 44.51 1,638,196 -2.25(-4.82%)
May 10, 2018 47.12 47.98 45.59 46.76 739,906 +0.59(+1.27%)
May 09, 2018 46.18 47.03 46.04 46.18 660,947 +0.00(+0.00%)
May 08, 2018 47.21 47.62 46.00 46.18 516,359 -1.04(-2.19%)
May 07, 2018 46.27 47.58 45.95 47.21 455,270 +1.08(+2.34%)
May 04, 2018 45.10 46.49 45.10 46.13 344,473 +0.86(+1.89%)
May 03, 2018 46.72 47.12 45.10 45.28 694,913 -1.71(-3.64%)
May 02, 2018 46.40 47.30 45.95 46.99 469,145 +0.63(+1.36%)
May 01, 2018 46.76 46.99 45.73 46.36 499,271 -0.32(-0.68%)
Apr 30, 2018 47.21 47.44 46.09 46.67 2,472,316 -0.32(-0.67%)
Apr 27, 2018 46.54 47.26 46.00 46.99 528,069 +0.45(+0.97%)
Apr 26, 2018 47.21 47.21 46.00 46.54 629,227 -0.09(-0.19%)
Apr 25, 2018 46.04 46.97 46.04 46.63 375,106 +0.54(+1.17%)
Apr 24, 2018 46.45 46.72 45.95 46.09 588,303 -0.09(-0.20%)
Apr 23, 2018 46.54 46.94 46.04 46.18 731,179 -0.18(-0.39%)
Apr 20, 2018 47.03 47.46 46.13 46.36 489,920 -0.86(-1.81%)
Apr 19, 2018 47.17 47.85 46.94 47.21 444,817 +0.09(+0.19%)
Apr 18, 2018 46.85 47.67 46.81 47.12 736,067 +0.27(+0.58%)
Apr 17, 2018 47.53 47.58 46.81 46.85 709,847 -0.41(-0.86%)
Apr 16, 2018 47.17 47.80 46.63 47.26 705,599 +0.18(+0.38%)
Apr 13, 2018 47.80 48.07 46.85 47.08 995,207 -0.68(-1.41%)
Apr 12, 2018 49.06 49.20 47.71 47.76 807,638 -0.99(-2.03%)
Apr 11, 2018 48.43 48.97 48.25 48.75 349,988 +0.14(+0.28%)
Apr 10, 2018 48.79 49.38 48.34 48.61 451,025 +0.36(+0.75%)
Apr 09, 2018 48.43 48.61 48.07 48.25 318,179 -0.05(-0.09%)
Apr 06, 2018 48.43 49.29 48.03 48.30 362,697 -0.36(-0.74%)
Apr 05, 2018 49.06 49.51 48.43 48.66 358,815 -0.23(-0.46%)
Apr 04, 2018 47.67 49.06 47.67 48.88 298,412 +0.81(+1.69%)
Apr 03, 2018 47.67 48.07 47.21 48.07 460,318 +0.59(+1.23%)
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.