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 (%)
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%)
Sep 01, 2020 13.81 14.10 13.32 13.46 678,087 -0.54(-3.86%)
Aug 31, 2020 14.28 14.28 13.90 14.00 466,676 -0.38(-2.64%)
Aug 28, 2020 14.20 14.38 13.86 14.38 259,600 +0.34(+2.42%)
Aug 27, 2020 13.61 14.18 13.61 14.04 400,797 +0.41(+3.01%)
Aug 26, 2020 14.17 14.41 13.59 13.63 603,155 -0.46(-3.26%)
Aug 25, 2020 14.02 14.09 13.51 14.09 599,450 -0.16(-1.12%)
Aug 24, 2020 12.50 14.26 12.48 14.25 860,423 +1.79(+14.37%)
Aug 21, 2020 12.12 12.47 11.96 12.46 825,200 +0.22(+1.80%)
Aug 20, 2020 12.46 12.55 12.19 12.24 498,720 -0.45(-3.55%)
Aug 19, 2020 13.13 13.37 12.64 12.69 1,038,319 -0.44(-3.35%)
Aug 18, 2020 13.45 13.50 12.86 13.13 920,065 -0.40(-2.96%)
Aug 17, 2020 14.32 14.32 13.36 13.53 966,156 -0.93(-6.43%)
Aug 14, 2020 15.27 15.27 13.86 14.46 1,718,800 -1.58(-9.85%)
Aug 13, 2020 16.66 17.42 15.30 16.04 1,037,341 +0.12(+0.75%)
Aug 12, 2020 16.94 17.29 15.68 15.92 530,514 -0.76(-4.56%)
Aug 11, 2020 16.51 17.20 16.39 16.68 627,266 +0.60(+3.73%)
Aug 10, 2020 15.55 16.52 15.55 16.08 1,089,100 +0.58(+3.74%)
Aug 07, 2020 15.17 15.58 15.12 15.50 474,300 +0.14(+0.91%)
Aug 06, 2020 14.50 15.69 14.41 15.36 608,762 +0.86(+5.93%)
Aug 05, 2020 14.75 14.75 14.26 14.50 353,773 -0.02(-0.14%)
Aug 04, 2020 14.45 15.02 14.44 14.52 424,555 +0.08(+0.55%)
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.