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 (%)
Jan 29, 2021 21.83 23.19 21.74 21.93 549,800 +0.31(+1.43%)
Jan 28, 2021 23.68 24.12 21.33 21.62 706,922 -2.11(-8.89%)
Jan 27, 2021 21.85 24.55 21.80 23.73 1,628,542 +1.75(+7.96%)
Jan 26, 2021 20.84 22.07 20.84 21.98 688,246 +1.21(+5.83%)
Jan 25, 2021 19.10 21.13 19.08 20.77 603,753 +1.52(+7.90%)
Jan 22, 2021 18.67 19.28 18.24 19.25 356,000 +0.32(+1.69%)
Jan 21, 2021 19.22 19.35 18.90 18.93 359,096 -0.13(-0.68%)
Jan 20, 2021 19.12 19.45 18.97 19.06 289,068 -0.12(-0.63%)
Jan 19, 2021 19.49 19.67 18.66 19.18 563,892 -0.24(-1.24%)
Jan 15, 2021 19.63 19.89 18.98 19.42 309,000 -0.32(-1.62%)
Jan 14, 2021 19.47 19.97 19.17 19.74 252,471 +0.45(+2.33%)
Jan 13, 2021 19.90 20.12 19.20 19.29 272,804 -0.66(-3.31%)
Jan 12, 2021 19.40 19.96 19.40 19.95 392,621 +0.50(+2.57%)
Jan 11, 2021 19.34 19.81 18.84 19.45 369,475 -0.39(-1.97%)
Jan 08, 2021 20.50 20.50 19.40 19.84 350,400 -0.58(-2.84%)
Jan 07, 2021 21.81 21.95 20.35 20.42 713,686 -1.55(-7.06%)
Jan 06, 2021 21.20 22.27 21.17 21.97 658,834 +1.47(+7.17%)
Jan 05, 2021 19.60 21.22 19.60 20.50 432,116 +0.82(+4.17%)
Jan 04, 2021 19.27 19.98 19.10 19.68 693,012 +0.48(+2.50%)
Dec 31, 2020 19.20 19.20 19.20 519,702 -0.05(-0.26%)
Dec 30, 2020 19.49 19.81 19.18 19.25 519,702 -0.13(-0.67%)
Dec 29, 2020 19.85 20.00 19.34 19.38 484,155 -0.57(-2.86%)
Dec 28, 2020 19.53 20.42 19.35 19.95 337,168 +0.68(+3.53%)
Dec 24, 2020 19.52 19.61 19.06 19.27 118,100 -0.18(-0.93%)
Dec 23, 2020 18.65 19.62 18.54 19.45 261,200 +0.96(+5.19%)
Dec 22, 2020 18.63 18.63 18.00 18.49 244,365 -0.14(-0.75%)
Dec 21, 2020 18.36 18.92 18.22 18.63 356,200 -0.28(-1.48%)
Dec 18, 2020 19.20 19.67 18.67 18.91 708,000 -0.37(-1.92%)
Dec 17, 2020 19.83 19.87 18.86 19.28 293,271 -0.49(-2.48%)
Dec 16, 2020 20.41 20.60 19.70 19.77 295,957 -0.62(-3.04%)
Dec 15, 2020 19.43 20.54 19.20 20.39 377,336 +0.99(+5.10%)
Dec 14, 2020 19.93 20.00 18.90 19.40 532,557 -0.16(-0.82%)
Dec 11, 2020 19.79 20.12 19.53 19.56 434,000 -0.60(-2.98%)
Dec 10, 2020 20.65 20.83 19.78 20.16 447,562 -0.78(-3.72%)
Dec 09, 2020 21.00 21.59 20.73 20.94 338,426 -0.01(-0.05%)
Dec 08, 2020 20.25 20.96 20.24 20.95 332,587 +0.46(+2.24%)
Dec 07, 2020 20.20 20.87 20.05 20.49 408,179 +0.04(+0.20%)
Dec 04, 2020 20.88 20.88 19.91 20.45 551,100 -0.11(-0.54%)
Dec 03, 2020 20.56 21.29 20.51 20.56 405,438 +0.26(+1.28%)
Dec 02, 2020 20.64 20.73 20.01 20.30 416,175 -0.38(-1.84%)
Dec 01, 2020 20.69 21.00 20.43 20.68 397,936 +0.33(+1.62%)
Nov 30, 2020 20.50 20.81 20.04 20.35 337,059 -0.27(-1.31%)
Nov 27, 2020 20.58 20.98 20.27 20.62 131,700 +0.04(+0.19%)
Nov 25, 2020 20.83 20.89 19.76 20.58 386,400 -0.41(-1.95%)
Nov 24, 2020 20.78 21.30 20.73 20.99 816,893 +0.44(+2.14%)
Nov 23, 2020 19.52 20.68 19.13 20.55 622,729 +1.27(+6.59%)
Nov 20, 2020 17.98 19.29 17.89 19.28 532,100 +1.28(+7.11%)
Nov 19, 2020 18.29 18.64 17.55 18.00 398,289 -0.29(-1.59%)
Nov 18, 2020 18.84 19.20 18.28 18.29 496,179 -0.60(-3.18%)
Nov 17, 2020 17.71 19.01 17.63 18.89 726,190 +0.83(+4.60%)
Nov 16, 2020 17.10 18.07 17.02 18.06 787,194 +1.43(+8.60%)
Nov 13, 2020 15.38 16.77 15.38 16.63 723,600 +1.25(+8.13%)
Nov 12, 2020 15.63 15.85 15.28 15.38 641,184 -0.52(-3.27%)
Nov 11, 2020 15.62 16.09 15.43 15.90 710,095 +0.28(+1.79%)
Nov 10, 2020 15.21 15.85 14.64 15.62 908,681 +0.76(+5.11%)
Nov 09, 2020 14.94 16.25 14.75 14.86 1,092,466 +1.01(+7.29%)
Nov 06, 2020 13.67 14.32 13.59 13.85 696,700 +0.22(+1.61%)
Nov 05, 2020 12.09 14.70 11.52 13.63 2,596,570 +2.60(+23.57%)
Nov 04, 2020 11.33 11.47 10.99 11.03 644,048 -0.52(-4.50%)
Nov 03, 2020 11.41 11.69 11.24 11.55 617,951 +0.38(+3.40%)
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.