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 (%)
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%)
Nov 02, 2020 11.17 11.48 10.85 11.17 710,630 +0.17(+1.55%)
Oct 30, 2020 11.64 11.75 10.90 11.00 907,400 -0.63(-5.42%)
Oct 29, 2020 11.04 11.70 10.77 11.63 765,817 +0.56(+5.06%)
Oct 28, 2020 10.99 11.27 10.75 11.07 821,389 -0.27(-2.38%)
Oct 27, 2020 11.74 11.79 11.30 11.34 502,850 -0.60(-5.03%)
Oct 26, 2020 12.24 12.24 11.77 11.94 464,768 -0.53(-4.25%)
Oct 23, 2020 11.86 12.47 11.86 12.47 535,500 +0.62(+5.23%)
Oct 22, 2020 11.53 11.89 11.53 11.85 624,564 +0.33(+2.86%)
Oct 21, 2020 11.52 11.66 11.34 11.52 411,813 -0.09(-0.78%)
Oct 20, 2020 11.52 11.68 11.36 11.61 725,004 +0.07(+0.61%)
Oct 19, 2020 11.78 11.88 11.48 11.54 452,987 -0.32(-2.70%)
Oct 16, 2020 11.93 12.19 11.62 11.86 438,400 -0.18(-1.50%)
Oct 15, 2020 12.36 12.47 11.90 12.04 505,032 -0.46(-3.68%)
Oct 14, 2020 12.65 12.94 12.48 12.50 323,376 -0.17(-1.34%)
Oct 13, 2020 12.61 12.85 12.40 12.67 485,705 -0.13(-1.02%)
Oct 12, 2020 12.72 12.91 12.39 12.80 486,979 -0.06(-0.47%)
Oct 09, 2020 13.25 13.41 12.83 12.86 328,400 -0.30(-2.28%)
Oct 08, 2020 13.01 13.34 12.94 13.16 381,018 +0.33(+2.57%)
Oct 07, 2020 13.05 13.15 12.81 12.83 351,508 -0.07(-0.54%)
Oct 06, 2020 13.33 13.35 12.84 12.90 750,532 -0.22(-1.68%)
Oct 05, 2020 13.39 13.54 13.04 13.12 285,498 -0.03(-0.23%)
Oct 02, 2020 12.55 13.18 12.47 13.15 355,400 +0.26(+2.02%)
Oct 01, 2020 13.02 13.28 12.60 12.89 578,987 -0.23(-1.75%)
Sep 30, 2020 12.59 13.25 12.59 13.12 581,555 +0.64(+5.13%)
Sep 29, 2020 12.68 12.94 12.22 12.48 593,691 -0.26(-2.04%)
Sep 28, 2020 12.86 13.06 12.56 12.74 439,710 +0.16(+1.27%)
Sep 25, 2020 12.16 12.61 12.16 12.58 490,200 +0.29(+2.36%)
Sep 24, 2020 12.40 12.69 11.96 12.29 841,061 -0.05(-0.41%)
Sep 23, 2020 12.67 12.89 12.33 12.34 701,432 -0.30(-2.37%)
Sep 22, 2020 12.64 12.86 12.32 12.64 654,757 +0.03(+0.24%)
Sep 21, 2020 12.94 13.01 12.47 12.61 717,474 -0.72(-5.40%)
Sep 18, 2020 13.50 13.53 13.01 13.33 938,500 -0.11(-0.82%)
Sep 17, 2020 13.72 13.80 13.39 13.44 412,024 -0.40(-2.89%)
Sep 16, 2020 13.85 14.01 13.48 13.84 516,389 -0.09(-0.65%)
Sep 15, 2020 14.00 14.33 13.80 13.93 427,140 -0.06(-0.43%)
Sep 14, 2020 13.52 14.09 13.50 13.99 420,981 +0.59(+4.40%)
Sep 11, 2020 13.54 13.73 13.27 13.40 384,900 -0.09(-0.67%)
Sep 10, 2020 13.57 13.82 13.35 13.49 685,818 -0.16(-1.17%)
Sep 09, 2020 13.94 14.17 13.43 13.65 469,260 -0.19(-1.37%)
Sep 08, 2020 14.00 14.10 13.63 13.84 380,986 -0.24(-1.70%)
Sep 04, 2020 14.04 14.17 13.64 14.08 474,400 +0.39(+2.85%)
Sep 03, 2020 13.64 14.10 13.44 13.69 730,670 +0.15(+1.11%)
Sep 02, 2020 13.31 13.59 13.13 13.54 431,194 +0.08(+0.59%)
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.