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 (%)
Mar 31, 2021 30.30 30.71 29.73 29.78 492,966 -0.39(-1.29%)
Mar 30, 2021 29.38 30.93 29.30 30.17 421,698 +0.95(+3.25%)
Mar 29, 2021 30.67 30.78 29.04 29.22 454,601 -1.65(-5.34%)
Mar 26, 2021 32.11 32.28 29.80 30.87 337,100 -0.65(-2.06%)
Mar 25, 2021 29.43 31.73 29.36 31.52 394,463 +1.40(+4.65%)
Mar 24, 2021 32.53 33.02 30.11 30.12 319,673 -1.92(-5.99%)
Mar 23, 2021 33.35 33.61 31.62 32.04 397,306 -1.93(-5.68%)
Mar 22, 2021 35.10 35.83 33.83 33.97 301,807 -0.89(-2.55%)
Mar 19, 2021 34.22 35.39 33.46 34.86 740,600 +0.79(+2.32%)
Mar 18, 2021 35.30 35.96 33.99 34.07 215,108 -1.39(-3.92%)
Mar 17, 2021 34.58 35.48 33.92 35.46 319,377 +0.77(+2.22%)
Mar 16, 2021 35.82 36.00 34.36 34.69 319,536 -1.46(-4.04%)
Mar 15, 2021 36.61 37.27 36.12 36.15 654,175 -0.81(-2.19%)
Mar 12, 2021 36.45 37.50 35.41 36.96 464,800 +0.71(+1.96%)
Mar 11, 2021 34.59 36.29 34.08 36.25 467,260 +0.86(+2.43%)
Mar 10, 2021 35.75 36.88 35.30 35.39 613,735 +0.26(+0.74%)
Mar 09, 2021 35.55 35.83 34.13 35.13 716,721 -0.61(-1.71%)
Mar 08, 2021 34.50 35.78 32.77 35.74 493,226 +1.66(+4.87%)
Mar 05, 2021 32.23 34.09 31.99 34.08 694,600 +1.97(+6.14%)
Mar 04, 2021 33.15 34.25 30.83 32.11 694,861 -1.04(-3.14%)
Mar 03, 2021 32.18 34.50 31.75 33.15 1,236,133 +0.87(+2.70%)
Mar 02, 2021 28.60 32.42 28.60 32.28 1,138,792 +3.72(+13.03%)
Mar 01, 2021 26.07 28.72 25.73 28.56 618,795 +3.78(+15.25%)
Feb 26, 2021 25.27 25.69 24.35 24.78 524,300 -0.56(-2.21%)
Feb 25, 2021 27.00 27.14 25.30 25.34 367,632 -1.41(-5.27%)
Feb 24, 2021 26.23 26.85 25.85 26.75 408,366 +0.62(+2.37%)
Feb 23, 2021 25.55 26.24 24.63 26.13 444,497 +0.34(+1.32%)
Feb 22, 2021 24.86 26.18 24.69 25.79 363,597 +0.99(+3.99%)
Feb 19, 2021 24.48 24.97 24.01 24.80 229,000 +0.32(+1.31%)
Feb 18, 2021 24.50 24.74 23.97 24.48 348,920 -0.14(-0.57%)
Feb 17, 2021 23.45 24.67 23.12 24.62 492,133 +0.91(+3.84%)
Feb 16, 2021 24.18 24.45 23.67 23.71 476,984 -0.26(-1.08%)
Feb 12, 2021 24.28 24.80 23.93 23.97 232,800 -0.30(-1.24%)
Feb 11, 2021 24.24 24.73 23.59 24.27 327,610 +0.27(+1.12%)
Feb 10, 2021 24.15 24.59 23.85 24.00 263,899 +0.14(+0.59%)
Feb 09, 2021 24.26 24.33 23.10 23.86 422,269 +0.23(+0.97%)
Feb 08, 2021 24.06 24.40 23.41 23.63 542,773 -0.39(-1.62%)
Feb 05, 2021 24.92 24.92 23.57 24.02 451,800 -0.66(-2.67%)
Feb 04, 2021 24.75 26.24 23.78 24.68 1,037,438 +2.78(+12.69%)
Feb 03, 2021 21.80 22.55 21.58 21.90 443,682 +0.00(+0.00%)
Feb 02, 2021 22.75 22.75 21.20 21.90 437,146 -0.58(-2.58%)
Feb 01, 2021 21.85 22.77 20.74 22.48 546,640 +0.55(+2.51%)
Jan 29, 2021 21.83 23.19 21.74 21.93 549,800 +0.31(+1.43%)
Jan 28, 2021 23.68 24.12 21.33 21.62 706,922 -2.11(-8.89%)
Jan 27, 2021 21.85 24.55 21.80 23.73 1,628,542 +1.75(+7.96%)
Jan 26, 2021 20.84 22.07 20.84 21.98 688,246 +1.21(+5.83%)
Jan 25, 2021 19.10 21.13 19.08 20.77 603,753 +1.52(+7.90%)
Jan 22, 2021 18.67 19.28 18.24 19.25 356,000 +0.32(+1.69%)
Jan 21, 2021 19.22 19.35 18.90 18.93 359,096 -0.13(-0.68%)
Jan 20, 2021 19.12 19.45 18.97 19.06 289,068 -0.12(-0.63%)
Jan 19, 2021 19.49 19.67 18.66 19.18 563,892 -0.24(-1.24%)
Jan 15, 2021 19.63 19.89 18.98 19.42 309,000 -0.32(-1.62%)
Jan 14, 2021 19.47 19.97 19.17 19.74 252,471 +0.45(+2.33%)
Jan 13, 2021 19.90 20.12 19.20 19.29 272,804 -0.66(-3.31%)
Jan 12, 2021 19.40 19.96 19.40 19.95 392,621 +0.50(+2.57%)
Jan 11, 2021 19.34 19.81 18.84 19.45 369,475 -0.39(-1.97%)
Jan 08, 2021 20.50 20.50 19.40 19.84 350,400 -0.58(-2.84%)
Jan 07, 2021 21.81 21.95 20.35 20.42 713,686 -1.55(-7.06%)
Jan 06, 2021 21.20 22.27 21.17 21.97 658,834 +1.47(+7.17%)
Jan 05, 2021 19.60 21.22 19.60 20.50 432,116 +0.82(+4.17%)
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.