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 (%)
Jan 31, 2020 30.64 30.87 29.60 30.05 17,019,000 -0.65(-2.12%)
Jan 30, 2020 30.00 30.72 29.56 30.70 1,335,906 +0.32(+1.05%)
Jan 29, 2020 30.56 30.61 29.75 30.38 1,291,752 +0.02(+0.07%)
Jan 28, 2020 30.41 30.63 29.32 30.36 1,440,050 +0.20(+0.66%)
Jan 27, 2020 29.44 30.54 29.03 30.16 1,127,249 +0.36(+1.21%)
Jan 24, 2020 30.61 30.61 29.14 29.80 1,485,400 -0.74(-2.42%)
Jan 23, 2020 30.67 30.72 29.53 30.54 981,476 -0.21(-0.68%)
Jan 22, 2020 30.64 30.75 29.84 30.75 933,329 +0.18(+0.59%)
Jan 21, 2020 31.37 31.44 30.05 30.57 1,325,397 -0.81(-2.58%)
Jan 17, 2020 32.20 32.51 30.95 31.38 1,128,500 -0.62(-1.94%)
Jan 16, 2020 32.53 32.70 30.80 32.00 1,865,099 -0.32(-0.99%)
Jan 15, 2020 31.66 32.65 31.61 32.32 1,191,722 +0.65(+2.05%)
Jan 14, 2020 31.61 32.16 31.32 31.67 1,011,486 -0.04(-0.13%)
Jan 13, 2020 32.20 32.20 31.25 31.71 1,086,744 -0.44(-1.37%)
Jan 10, 2020 31.67 32.44 31.27 32.15 877,500 +0.55(+1.74%)
Jan 09, 2020 33.30 33.41 30.57 31.60 1,463,291 -1.64(-4.93%)
Jan 08, 2020 32.27 33.55 32.27 33.24 986,344 +1.04(+3.23%)
Jan 07, 2020 32.15 32.80 32.01 32.20 634,885 -0.12(-0.37%)
Jan 06, 2020 31.40 32.41 31.02 32.32 978,677 +0.82(+2.60%)
Jan 03, 2020 31.18 31.65 30.52 31.50 647,500 -0.08(-0.25%)
Jan 02, 2020 32.53 32.61 30.64 31.58 1,233,409 -0.89(-2.74%)
Dec 31, 2019 31.84 32.72 31.22 32.47 1,213,000 +0.53(+1.66%)
Dec 30, 2019 33.00 33.43 31.88 31.94 747,982 -1.09(-3.30%)
Dec 27, 2019 33.12 33.35 32.37 33.03 682,900 +0.02(+0.06%)
Dec 26, 2019 33.70 33.76 32.80 33.01 543,830 -0.64(-1.90%)
Dec 24, 2019 34.42 34.45 33.45 33.65 309,900 -0.64(-1.87%)
Dec 23, 2019 34.84 35.25 34.22 34.29 659,194 -0.48(-1.38%)
Dec 20, 2019 35.20 36.02 34.76 34.77 1,548,100 -0.32(-0.91%)
Dec 19, 2019 35.73 35.83 34.95 35.09 534,780 -0.49(-1.38%)
Dec 18, 2019 35.61 36.02 35.25 35.58 596,026 -0.10(-0.28%)
Dec 17, 2019 35.90 36.03 35.38 35.68 494,667 -0.40(-1.11%)
Dec 16, 2019 35.51 36.57 35.51 36.08 547,848 +0.95(+2.70%)
Dec 13, 2019 36.25 36.35 34.94 35.13 524,400 -1.20(-3.30%)
Dec 12, 2019 36.37 37.12 36.01 36.33 684,762 -0.03(-0.08%)
Dec 11, 2019 35.93 36.41 35.76 36.36 429,851 +0.62(+1.73%)
Dec 10, 2019 35.77 35.97 35.09 35.74 441,295 -0.05(-0.14%)
Dec 09, 2019 35.24 36.19 35.12 35.79 427,532 +0.42(+1.19%)
Dec 06, 2019 34.95 35.69 34.88 35.37 390,200 +0.85(+2.46%)
Dec 05, 2019 34.80 35.06 34.40 34.52 469,113 -0.15(-0.43%)
Dec 04, 2019 34.70 35.19 34.51 34.67 399,892 +0.15(+0.43%)
Dec 03, 2019 34.50 34.85 33.98 34.52 520,667 -0.06(-0.17%)
Dec 02, 2019 34.85 35.20 34.40 34.58 488,836 -0.46(-1.31%)
Nov 29, 2019 35.23 35.28 34.81 35.04 175,100 -0.23(-0.65%)
Nov 27, 2019 34.89 35.82 34.81 35.27 432,200 -0.08(-0.23%)
Nov 26, 2019 36.46 36.46 35.25 35.35 487,855 -1.01(-2.78%)
Nov 25, 2019 35.33 36.48 35.22 36.36 590,442 +1.30(+3.71%)
Nov 22, 2019 34.21 35.12 33.99 35.06 457,000 +1.16(+3.42%)
Nov 21, 2019 34.44 34.44 33.26 33.90 473,834 -0.49(-1.42%)
Nov 20, 2019 35.00 35.32 34.19 34.39 459,065 -0.72(-2.05%)
Nov 19, 2019 35.18 35.36 34.28 35.11 416,744 +0.00(+0.00%)
Nov 18, 2019 35.80 35.85 34.77 35.11 574,284 -0.70(-1.95%)
Nov 15, 2019 35.47 36.02 35.00 35.81 353,900 +0.35(+0.99%)
Nov 14, 2019 35.25 35.57 34.97 35.46 356,753 +0.07(+0.20%)
Nov 13, 2019 35.82 35.91 35.15 35.39 454,541 -0.71(-1.97%)
Nov 12, 2019 36.29 36.57 35.60 36.10 464,611 -0.36(-0.99%)
Nov 11, 2019 37.58 37.75 36.32 36.46 467,697 -1.41(-3.72%)
Nov 08, 2019 37.19 37.87 36.13 37.87 567,200 +0.74(+1.99%)
Nov 07, 2019 39.70 39.84 36.87 37.13 747,080 -1.57(-4.06%)
Nov 06, 2019 39.18 39.31 37.80 38.70 821,829 -0.63(-1.60%)
Nov 05, 2019 37.55 39.35 37.55 39.33 545,230 +1.78(+4.74%)
Nov 04, 2019 38.19 38.42 37.28 37.55 565,606 -0.49(-1.29%)
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.