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 (%)
Dec 31, 2019 31.15 32.01 30.55 31.77 1,239,745 +0.52(+1.66%)
Dec 30, 2019 32.29 32.71 31.19 31.25 764,474 -1.07(-3.30%)
Dec 27, 2019 32.41 32.63 31.67 32.32 697,957 +0.02(+0.06%)
Dec 26, 2019 32.97 33.03 32.09 32.30 555,821 -0.63(-1.90%)
Dec 24, 2019 33.68 33.71 32.73 32.92 316,733 -0.63(-1.87%)
Dec 23, 2019 34.09 34.49 33.48 33.55 673,728 -0.47(-1.38%)
Dec 20, 2019 34.44 35.24 34.01 34.02 1,582,234 -0.31(-0.91%)
Dec 19, 2019 34.96 35.05 34.20 34.33 546,571 -0.48(-1.38%)
Dec 18, 2019 34.84 35.25 34.49 34.81 609,167 -0.10(-0.28%)
Dec 17, 2019 35.13 35.25 34.61 34.91 505,574 -0.39(-1.11%)
Dec 16, 2019 34.74 35.78 34.74 35.30 559,927 +0.93(+2.70%)
Dec 13, 2019 35.47 35.57 34.19 34.37 535,962 -1.17(-3.30%)
Dec 12, 2019 35.59 36.32 35.23 35.55 699,860 -0.03(-0.08%)
Dec 11, 2019 35.15 35.62 34.98 35.58 439,328 +0.61(+1.73%)
Dec 10, 2019 35.00 35.19 34.33 34.97 451,025 -0.05(-0.14%)
Dec 09, 2019 34.48 35.41 34.36 35.02 436,958 +0.41(+1.19%)
Dec 06, 2019 34.20 34.92 34.13 34.61 398,803 +0.83(+2.46%)
Dec 05, 2019 34.05 34.30 33.66 33.78 479,456 -0.15(-0.43%)
Dec 04, 2019 33.95 34.43 33.77 33.92 408,709 +0.15(+0.43%)
Dec 03, 2019 33.76 34.10 33.24 33.78 532,147 -0.06(-0.17%)
Dec 02, 2019 34.10 34.44 33.66 33.83 499,614 -0.45(-1.31%)
Nov 29, 2019 34.47 34.52 34.06 34.28 178,960 -0.22(-0.65%)
Nov 27, 2019 34.14 35.05 34.06 34.51 441,729 +0.48(+1.42%)
Nov 26, 2019 35.09 35.09 33.93 34.02 506,856 -0.97(-2.78%)
Nov 25, 2019 34.01 35.11 33.89 35.00 613,439 +1.25(+3.71%)
Nov 22, 2019 32.93 33.80 32.72 33.75 474,799 +1.12(+3.42%)
Nov 21, 2019 33.15 33.15 32.01 32.63 492,289 -0.47(-1.43%)
Nov 20, 2019 33.69 34.00 32.91 33.10 476,945 -0.69(-2.05%)
Nov 19, 2019 33.86 34.03 32.99 33.79 432,975 +0.00(+0.00%)
Nov 18, 2019 34.46 34.51 33.47 33.79 596,651 -0.67(-1.95%)
Nov 15, 2019 34.14 34.67 33.69 34.47 367,683 +0.34(+0.99%)
Nov 14, 2019 33.93 34.24 33.66 34.13 370,648 +0.07(+0.20%)
Nov 13, 2019 34.48 34.56 33.83 34.06 472,244 -0.68(-1.97%)
Nov 12, 2019 34.93 35.20 34.27 34.75 482,707 -0.35(-0.99%)
Nov 11, 2019 36.17 36.33 34.96 35.09 485,913 -1.36(-3.72%)
Nov 08, 2019 35.80 36.45 34.78 36.45 589,291 +0.71(+1.99%)
Nov 07, 2019 38.21 38.35 35.49 35.74 776,177 -1.51(-4.06%)
Nov 06, 2019 37.71 37.84 36.38 37.25 853,838 -0.61(-1.60%)
Nov 05, 2019 36.14 37.87 36.14 37.86 566,466 +1.71(+4.74%)
Nov 04, 2019 36.76 36.98 35.88 36.14 587,635 -0.47(-1.29%)
Nov 01, 2019 36.61 37.20 36.32 36.61 740,770 +0.33(+0.90%)
Oct 31, 2019 36.50 36.58 35.78 36.29 5,614,922 -0.28(-0.76%)
Oct 30, 2019 36.46 37.06 36.13 36.57 668,373 -0.20(-0.55%)
Oct 29, 2019 36.28 36.84 36.18 36.77 580,790 +0.44(+1.22%)
Oct 28, 2019 35.96 36.59 35.87 36.33 804,414 +0.52(+1.45%)
Oct 25, 2019 35.56 36.14 35.04 35.81 1,248,400 +0.38(+1.06%)
Oct 24, 2019 36.29 36.39 34.77 35.43 416,418 -0.76(-2.10%)
Oct 23, 2019 36.35 36.40 35.49 36.19 755,547 -0.04(-0.11%)
Oct 22, 2019 35.69 36.71 35.18 36.23 676,972 +0.56(+1.56%)
Oct 21, 2019 35.73 36.27 35.43 35.67 785,256 +0.30(+0.84%)
Oct 18, 2019 34.26 35.42 33.95 35.37 808,925 +1.13(+3.29%)
Oct 17, 2019 34.10 34.56 33.83 34.25 440,207 +0.10(+0.28%)
Oct 16, 2019 34.12 34.59 33.99 34.15 474,358 +0.14(+0.42%)
Oct 15, 2019 33.68 34.08 33.28 34.01 798,015 +0.62(+1.84%)
Oct 14, 2019 32.66 33.54 32.20 33.39 533,321 +0.41(+1.26%)
Oct 11, 2019 31.77 33.46 31.73 32.98 1,064,506 +1.69(+5.42%)
Oct 10, 2019 31.76 31.85 31.05 31.28 771,795 -0.18(-0.58%)
Oct 09, 2019 31.27 31.55 29.54 31.46 1,009,560 +0.08(+0.25%)
Oct 08, 2019 33.13 33.15 31.20 31.39 641,256 -2.05(-6.13%)
Oct 07, 2019 33.66 33.94 33.03 33.44 911,328 -0.54(-1.59%)
Oct 04, 2019 34.23 34.49 33.51 33.98 512,721 -0.13(-0.37%)
Oct 03, 2019 33.63 34.27 32.78 34.10 825,136 +0.67(+2.02%)
Oct 02, 2019 35.37 35.62 33.09 33.43 1,108,897 -1.98(-5.60%)
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.