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, 2019 53.55 53.84 52.00 52.10 859,278 -1.56(-2.90%)
Jul 30, 2019 53.39 53.93 52.52 53.66 374,322 +0.26(+0.48%)
Jul 29, 2019 52.59 53.40 52.54 53.40 353,224 +0.99(+1.88%)
Jul 26, 2019 53.77 54.00 52.39 52.42 337,456 -1.20(-2.23%)
Jul 25, 2019 52.85 53.67 52.75 53.61 406,780 +0.96(+1.82%)
Jul 24, 2019 51.26 52.89 51.26 52.65 281,320 +1.34(+2.61%)
Jul 23, 2019 50.30 51.38 50.09 51.32 240,342 +1.21(+2.41%)
Jul 22, 2019 50.67 51.26 49.30 50.11 336,133 -0.59(-1.16%)
Jul 19, 2019 50.67 51.23 50.66 50.70 508,658 +0.18(+0.36%)
Jul 18, 2019 51.15 51.28 50.28 50.52 252,951 -0.73(-1.43%)
Jul 17, 2019 51.75 51.75 50.66 51.25 288,414 -0.60(-1.15%)
Jul 16, 2019 51.58 52.43 51.40 51.85 355,887 +0.11(+0.22%)
Jul 15, 2019 53.08 53.08 51.48 51.73 259,995 -1.15(-2.17%)
Jul 12, 2019 52.61 53.16 51.98 52.88 209,106 +0.46(+0.87%)
Jul 11, 2019 53.09 53.45 52.28 52.43 306,777 -0.74(-1.39%)
Jul 10, 2019 52.93 53.57 52.93 53.17 214,335 +0.42(+0.79%)
Jul 09, 2019 52.46 52.92 52.32 52.75 188,219 +0.12(+0.23%)
Jul 08, 2019 52.91 53.40 52.22 52.63 241,339 -0.50(-0.95%)
Jul 05, 2019 51.54 53.13 51.54 53.13 191,944 +1.21(+2.32%)
Jul 03, 2019 52.24 52.39 51.75 51.92 148,670 -0.14(-0.27%)
Jul 02, 2019 51.56 52.12 50.94 52.07 275,644 +0.30(+0.59%)
Jul 01, 2019 52.71 52.99 51.64 51.76 292,464 -0.53(-1.02%)
Jun 28, 2019 50.92 52.47 50.92 52.29 1,798,782 +1.25(+2.46%)
Jun 27, 2019 50.17 51.09 49.48 51.04 232,461 +1.04(+2.07%)
Jun 26, 2019 50.45 50.60 49.67 50.00 263,352 -0.47(-0.92%)
Jun 25, 2019 50.81 50.88 49.95 50.47 355,580 -0.66(-1.28%)
Jun 24, 2019 51.24 51.50 50.96 51.13 264,177 -0.12(-0.24%)
Jun 21, 2019 51.18 51.39 50.56 51.25 424,215 -0.25(-0.48%)
Jun 20, 2019 51.57 51.77 50.83 51.50 285,365 +0.44(+0.86%)
Jun 19, 2019 50.48 51.30 50.18 51.06 254,421 +0.73(+1.45%)
Jun 18, 2019 49.83 51.20 49.83 50.33 281,645 +0.78(+1.57%)
Jun 17, 2019 48.90 49.86 48.27 49.55 338,548 +0.70(+1.44%)
Jun 14, 2019 49.62 49.62 48.76 48.85 159,199 -0.82(-1.64%)
Jun 13, 2019 49.38 49.76 48.73 49.66 194,364 +0.50(+1.02%)
Jun 12, 2019 48.68 49.26 48.51 49.16 379,859 +0.71(+1.47%)
Jun 11, 2019 49.07 49.49 48.19 48.45 421,287 -0.47(-0.95%)
Jun 10, 2019 49.06 49.39 48.21 48.91 302,684 -0.24(-0.48%)
Jun 07, 2019 49.42 49.76 48.99 49.15 228,690 -0.01(-0.02%)
Jun 06, 2019 49.92 50.07 48.68 49.16 255,699 -0.82(-1.63%)
Jun 05, 2019 50.65 50.75 49.16 49.98 282,309 -0.47(-0.94%)
Jun 04, 2019 49.64 50.61 49.46 50.45 463,348 +1.42(+2.89%)
Jun 03, 2019 49.16 49.64 48.56 49.04 443,174 -0.13(-0.27%)
May 31, 2019 50.08 50.49 48.86 49.17 434,007 -1.51(-2.98%)
May 30, 2019 50.46 51.51 50.36 50.68 300,996 +0.34(+0.67%)
May 29, 2019 49.15 50.38 48.56 50.34 815,485 +0.95(+1.92%)
May 28, 2019 51.44 51.89 49.11 49.39 803,677 -2.01(-3.91%)
May 24, 2019 52.39 52.45 51.39 51.40 304,610 -0.70(-1.35%)
May 23, 2019 53.36 53.36 51.55 52.11 382,212 -1.65(-3.08%)
May 22, 2019 54.18 54.18 53.40 53.76 321,834 -0.38(-0.69%)
May 21, 2019 53.67 54.31 53.22 54.14 419,985 +0.54(+1.00%)
May 20, 2019 53.61 53.94 53.36 53.60 259,516 -0.32(-0.59%)
May 17, 2019 53.93 54.73 53.80 53.92 402,528 -0.43(-0.80%)
May 16, 2019 53.55 55.01 53.55 54.35 358,863 +0.70(+1.30%)
May 15, 2019 51.80 53.71 51.14 53.66 553,166 +1.78(+3.42%)
May 14, 2019 51.98 52.42 51.72 51.88 573,584 -0.36(-0.68%)
May 13, 2019 51.91 52.97 51.73 52.24 662,176 -0.19(-0.36%)
May 10, 2019 56.66 56.83 51.07 52.43 849,971 -3.18(-5.71%)
May 09, 2019 55.11 56.20 54.97 55.60 294,703 -0.15(-0.27%)
May 08, 2019 55.91 56.29 55.63 55.75 295,284 -0.23(-0.42%)
May 07, 2019 56.50 57.17 55.56 55.99 331,545 -0.67(-1.18%)
May 06, 2019 55.52 56.92 55.52 56.66 472,364 +0.28(+0.50%)
May 03, 2019 55.70 56.39 55.58 56.37 386,457 +0.94(+1.69%)
May 02, 2019 56.09 56.29 55.22 55.43 534,481 +0.65(+1.18%)
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.