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 (%)
Jun 30, 2021 40.47 43.59 40.40 43.44 551,349 +2.75(+6.76%)
Jun 29, 2021 41.41 41.48 40.47 40.69 233,311 +0.12(+0.30%)
Jun 28, 2021 40.52 40.93 39.96 40.57 299,669 -0.07(-0.17%)
Jun 25, 2021 41.09 41.28 40.39 40.64 616,013 -0.39(-0.95%)
Jun 24, 2021 41.30 41.30 40.50 41.03 161,676 -0.12(-0.29%)
Jun 23, 2021 41.38 41.82 40.90 41.15 224,207 -0.25(-0.60%)
Jun 22, 2021 40.65 41.55 40.53 41.40 168,162 +0.33(+0.80%)
Jun 21, 2021 40.66 41.18 40.13 41.07 296,424 +0.76(+1.89%)
Jun 18, 2021 40.32 40.68 39.40 40.31 489,431 -0.72(-1.75%)
Jun 17, 2021 42.37 42.39 40.62 41.03 251,240 -1.21(-2.86%)
Jun 16, 2021 41.69 42.46 40.89 42.24 317,328 +0.34(+0.81%)
Jun 15, 2021 41.99 42.10 41.33 41.90 427,549 -0.06(-0.14%)
Jun 14, 2021 42.00 42.42 41.70 41.96 368,535 +0.01(+0.02%)
Jun 11, 2021 42.82 43.09 41.68 41.95 298,928 -0.71(-1.66%)
Jun 10, 2021 41.80 42.66 41.44 42.66 1,822,986 +0.86(+2.06%)
Jun 09, 2021 39.95 43.15 39.64 41.80 757,600 +1.80(+4.50%)
Jun 08, 2021 39.50 40.00 38.78 40.00 394,996 +0.53(+1.34%)
Jun 07, 2021 39.40 39.64 38.86 39.47 310,096 +0.09(+0.23%)
Jun 04, 2021 38.13 39.43 37.90 39.38 391,436 +1.03(+2.69%)
Jun 03, 2021 36.75 38.41 36.39 38.35 564,142 +2.53(+7.06%)
Jun 02, 2021 35.04 35.95 34.27 35.82 333,350 +0.83(+2.37%)
Jun 01, 2021 33.75 35.07 33.46 34.99 324,083 +1.31(+3.89%)
May 28, 2021 34.15 34.20 33.17 33.68 284,908 -0.34(-1.00%)
May 27, 2021 34.00 34.47 33.71 34.02 1,261,385 +0.12(+0.35%)
May 26, 2021 34.36 34.88 33.88 33.90 675,449 -0.41(-1.19%)
May 25, 2021 35.80 36.50 34.24 34.31 393,881 -1.66(-4.61%)
May 24, 2021 35.47 36.13 35.27 35.97 272,676 +0.67(+1.90%)
May 21, 2021 35.15 35.37 34.58 35.30 371,115 +0.42(+1.20%)
May 20, 2021 33.65 34.94 33.29 34.88 512,915 +1.18(+3.50%)
May 19, 2021 33.36 33.91 32.85 33.70 432,834 +0.01(+0.03%)
May 18, 2021 34.38 34.69 33.65 33.69 462,773 -0.70(-2.04%)
May 17, 2021 36.65 37.41 34.23 34.39 434,829 -2.15(-5.88%)
May 14, 2021 35.69 36.66 35.29 36.54 359,479 +1.27(+3.60%)
May 13, 2021 34.00 35.45 33.29 35.27 570,838 +1.27(+3.74%)
May 12, 2021 34.14 35.00 33.84 34.00 335,799 -0.62(-1.79%)
May 11, 2021 34.05 34.87 33.84 34.62 386,336 -0.06(-0.17%)
May 10, 2021 35.37 36.13 34.65 34.68 534,045 -0.54(-1.53%)
May 07, 2021 36.08 36.70 35.05 35.22 449,884 -1.11(-3.06%)
May 06, 2021 35.19 36.58 33.92 36.33 625,675 +1.39(+3.98%)
May 05, 2021 35.23 35.47 34.20 34.94 507,982 -0.35(-0.99%)
May 04, 2021 34.54 35.90 34.00 35.29 1,467,204 +0.08(+0.23%)
May 03, 2021 35.00 35.65 32.25 35.21 1,699,082 +4.11(+13.22%)
Apr 30, 2021 31.60 32.40 30.71 31.10 577,000 -0.17(-0.54%)
Apr 29, 2021 31.77 32.23 29.67 31.27 758,276 -0.67(-2.10%)
Apr 28, 2021 32.36 32.65 31.36 31.94 532,053 -0.38(-1.18%)
Apr 27, 2021 31.60 32.90 31.34 32.32 525,192 +0.92(+2.93%)
Apr 26, 2021 31.51 31.80 31.23 31.40 219,561 +0.25(+0.80%)
Apr 23, 2021 31.88 31.88 31.01 31.15 294,400 -0.46(-1.46%)
Apr 22, 2021 31.47 32.35 31.00 31.61 279,515 +0.44(+1.41%)
Apr 21, 2021 30.66 31.61 30.19 31.17 372,036 +0.43(+1.40%)
Apr 20, 2021 30.31 30.84 29.82 30.74 511,322 +0.34(+1.12%)
Apr 19, 2021 31.18 31.18 29.95 30.40 447,308 -0.88(-2.81%)
Apr 16, 2021 31.27 31.47 30.54 31.28 249,000 +0.25(+0.81%)
Apr 15, 2021 31.04 32.20 30.90 31.03 570,875 +0.47(+1.54%)
Apr 14, 2021 29.31 31.30 29.25 30.56 514,489 +1.40(+4.80%)
Apr 13, 2021 29.75 29.75 28.61 29.16 399,851 -0.78(-2.61%)
Apr 12, 2021 30.30 30.45 29.82 29.94 179,796 -0.33(-1.09%)
Apr 09, 2021 30.26 30.49 30.05 30.27 315,200 +0.06(+0.20%)
Apr 08, 2021 30.24 30.42 29.67 30.21 283,938 -0.02(-0.07%)
Apr 07, 2021 30.79 31.16 30.05 30.23 249,733 -0.39(-1.27%)
Apr 06, 2021 30.93 31.52 30.54 30.62 343,897 -0.30(-0.97%)
Apr 05, 2021 30.53 31.99 30.21 30.92 464,674 +0.83(+2.76%)
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.