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 (%)
May 29, 2020 15.92 15.96 14.83 14.94 1,792,900 -1.42(-8.68%)
May 28, 2020 17.50 17.66 16.29 16.36 1,156,463 -1.09(-6.25%)
May 27, 2020 16.42 17.81 16.16 17.45 2,173,803 +1.74(+11.08%)
May 26, 2020 15.82 16.30 15.48 15.71 1,630,637 +0.75(+5.01%)
May 22, 2020 15.02 15.18 14.60 14.96 910,100 +0.09(+0.61%)
May 21, 2020 14.66 15.07 14.52 14.87 847,502 +0.19(+1.29%)
May 20, 2020 14.21 14.75 14.15 14.68 1,026,164 +0.66(+4.71%)
May 19, 2020 13.51 15.00 13.23 14.02 2,385,673 +0.71(+5.33%)
May 18, 2020 12.44 13.98 12.25 13.31 2,012,758 +1.74(+15.04%)
May 15, 2020 11.50 12.42 11.21 11.57 2,689,200 +0.11(+0.96%)
May 14, 2020 11.85 11.87 10.01 11.46 3,223,160 -0.81(-6.60%)
May 13, 2020 12.36 12.50 11.90 12.27 1,834,452 -0.50(-3.92%)
May 12, 2020 14.07 14.21 12.62 12.77 1,761,639 -1.27(-9.05%)
May 11, 2020 14.22 14.72 13.59 14.04 1,122,356 -0.76(-5.14%)
May 08, 2020 13.73 14.90 13.53 14.80 1,211,200 +1.41(+10.53%)
May 07, 2020 12.71 13.55 12.70 13.39 989,091 +0.79(+6.27%)
May 06, 2020 13.24 13.24 12.16 12.60 1,060,471 -0.54(-4.11%)
May 05, 2020 13.01 13.80 13.01 13.14 1,270,798 +0.27(+2.10%)
May 04, 2020 12.61 12.87 11.56 12.87 1,285,049 -0.15(-1.15%)
May 01, 2020 14.32 14.66 12.76 13.02 1,428,000 -1.81(-12.20%)
Apr 30, 2020 14.52 15.05 14.03 14.83 9,881,599 -0.36(-2.37%)
Apr 29, 2020 14.85 15.68 14.67 15.19 3,377,585 +0.92(+6.45%)
Apr 28, 2020 13.38 14.65 13.07 14.27 2,658,415 +1.76(+14.07%)
Apr 27, 2020 11.60 12.66 11.38 12.51 1,064,074 +1.04(+9.07%)
Apr 24, 2020 11.27 11.65 10.72 11.47 1,626,900 +0.12(+1.06%)
Apr 23, 2020 11.25 11.80 10.92 11.35 1,331,497 -0.01(-0.09%)
Apr 22, 2020 12.70 12.84 11.31 11.36 1,628,433 -1.15(-9.19%)
Apr 21, 2020 12.13 12.93 12.05 12.51 1,292,570 -0.51(-3.92%)
Apr 20, 2020 13.14 13.47 12.05 13.02 2,454,367 -1.06(-7.53%)
Apr 17, 2020 13.64 14.26 13.56 14.08 1,034,300 +1.02(+7.81%)
Apr 16, 2020 13.67 14.03 12.51 13.06 1,374,766 -0.73(-5.29%)
Apr 15, 2020 14.40 14.40 13.08 13.79 1,129,445 -1.18(-7.88%)
Apr 14, 2020 15.51 15.96 14.51 14.97 1,061,882 +0.09(+0.60%)
Apr 13, 2020 17.40 17.50 14.30 14.88 1,800,808 -2.38(-13.79%)
Apr 09, 2020 15.40 17.87 15.34 17.26 2,819,100 +2.43(+16.39%)
Apr 08, 2020 13.02 15.10 12.82 14.83 1,729,102 +2.06(+16.13%)
Apr 07, 2020 12.48 14.04 12.26 12.77 1,884,629 +1.04(+8.87%)
Apr 06, 2020 11.59 12.44 11.50 11.73 1,201,841 +0.76(+6.93%)
Apr 03, 2020 10.81 11.39 10.55 10.97 1,258,700 +0.16(+1.48%)
Apr 02, 2020 11.55 12.36 10.55 10.81 1,453,562 -0.86(-7.37%)
Apr 01, 2020 11.69 12.06 11.25 11.67 1,186,429 -0.55(-4.50%)
Mar 31, 2020 12.09 12.90 11.77 12.22 1,254,508 +0.13(+1.08%)
Mar 30, 2020 12.72 13.10 12.00 12.09 2,230,666 -0.18(-1.47%)
Mar 27, 2020 12.58 12.70 12.12 12.27 1,393,400 -0.74(-5.69%)
Mar 26, 2020 13.23 13.75 12.31 13.01 1,489,603 -0.07(-0.54%)
Mar 25, 2020 13.38 13.97 11.76 13.08 4,897,795 -0.12(-0.91%)
Mar 24, 2020 13.27 14.29 12.76 13.20 1,513,486 +0.43(+3.37%)
Mar 23, 2020 15.92 16.33 12.48 12.77 1,773,609 -3.20(-20.04%)
Mar 20, 2020 16.72 17.82 15.41 15.97 1,956,500 -0.61(-3.68%)
Mar 19, 2020 16.31 17.03 14.31 16.58 2,116,335 +0.06(+0.36%)
Mar 18, 2020 20.47 21.00 16.45 16.52 1,632,480 -4.94(-23.02%)
Mar 17, 2020 20.19 21.81 19.34 21.46 1,624,795 +1.56(+7.84%)
Mar 16, 2020 20.67 21.19 19.85 19.90 1,893,859 -2.57(-11.44%)
Mar 13, 2020 22.50 22.65 20.87 22.47 1,643,000 +1.19(+5.59%)
Mar 12, 2020 21.23 21.75 20.00 21.28 2,224,093 -0.99(-4.45%)
Mar 11, 2020 22.64 22.67 21.51 22.27 1,365,769 -0.90(-3.88%)
Mar 10, 2020 22.55 24.19 21.71 23.17 1,243,357 +1.61(+7.47%)
Mar 09, 2020 22.16 22.74 20.75 21.56 1,433,262 -1.52(-6.59%)
Mar 06, 2020 21.47 23.67 21.17 23.08 2,198,400 +1.26(+5.77%)
Mar 05, 2020 22.82 23.00 20.61 21.82 1,995,271 -1.47(-6.31%)
Mar 04, 2020 23.88 24.00 22.92 23.29 1,097,405 -0.49(-2.06%)
Mar 03, 2020 25.50 25.95 23.26 23.78 1,499,822 -1.75(-6.85%)
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.