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 (%)
Aug 31, 2018 51.65 51.65 51.65 0 +0.20(+0.39%)
Aug 30, 2018 50.35 51.88 50.00 51.45 265,632 +0.50(+0.98%)
Aug 29, 2018 51.90 51.90 50.70 50.95 357,843 -0.90(-1.74%)
Aug 28, 2018 51.35 52.12 51.15 51.85 224,769 +0.55(+1.07%)
Aug 27, 2018 52.60 53.10 51.00 51.30 496,630 -1.60(-3.02%)
Aug 24, 2018 51.75 53.00 51.25 52.90 463,100 +1.00(+1.93%)
Aug 23, 2018 52.70 52.70 51.60 51.90 248,012 -0.85(-1.61%)
Aug 22, 2018 52.20 52.80 51.95 52.75 304,266 +0.30(+0.57%)
Aug 21, 2018 51.95 52.65 51.70 52.45 367,565 +0.85(+1.65%)
Aug 20, 2018 50.95 51.85 50.70 51.60 231,837 +0.90(+1.78%)
Aug 17, 2018 50.95 51.50 50.65 50.70 277,200 -0.40(-0.78%)
Aug 16, 2018 49.75 51.70 49.70 51.10 497,277 +1.40(+2.82%)
Aug 15, 2018 49.00 49.75 48.30 49.70 401,220 +0.45(+0.91%)
Aug 14, 2018 49.10 49.80 48.85 49.25 364,196 +0.20(+0.41%)
Aug 13, 2018 49.50 49.75 48.40 49.05 482,971 -0.65(-1.31%)
Aug 10, 2018 52.30 52.30 49.05 49.70 1,189,300 -3.55(-6.67%)
Aug 09, 2018 53.00 53.50 52.80 53.25 308,027 +0.40(+0.76%)
Aug 08, 2018 53.20 53.75 52.75 52.85 231,944 -0.35(-0.66%)
Aug 07, 2018 53.95 54.25 53.15 53.20 238,439 -0.60(-1.12%)
Aug 06, 2018 53.80 54.08 53.40 53.80 272,085 +0.20(+0.37%)
Aug 03, 2018 52.70 54.15 52.65 53.60 543,800 +1.10(+2.10%)
Aug 02, 2018 51.80 52.70 51.60 52.50 192,574 +0.40(+0.77%)
Aug 01, 2018 52.90 53.48 52.10 52.10 312,449 -1.05(-1.98%)
Jul 31, 2018 52.00 53.20 51.30 53.15 1,035,044 +1.45(+2.80%)
Jul 30, 2018 51.05 52.15 50.70 51.70 255,484 +0.70(+1.37%)
Jul 27, 2018 51.60 51.60 50.10 51.00 338,300 -0.45(-0.87%)
Jul 26, 2018 52.20 52.88 51.35 51.45 338,731 -0.45(-0.87%)
Jul 25, 2018 50.95 52.30 50.65 51.90 330,267 +0.85(+1.67%)
Jul 24, 2018 51.80 51.90 50.60 51.05 255,649 -0.50(-0.97%)
Jul 23, 2018 51.95 52.15 51.30 51.55 259,864 -0.40(-0.77%)
Jul 20, 2018 52.55 52.65 51.85 51.95 463,026 -0.55(-1.05%)
Jul 19, 2018 53.10 53.40 52.40 52.50 422,229 -0.70(-1.32%)
Jul 18, 2018 51.20 53.42 50.91 53.20 595,978 +1.75(+3.40%)
Jul 17, 2018 52.75 53.10 51.08 51.45 464,683 -1.60(-3.02%)
Jul 16, 2018 55.05 55.05 53.00 53.05 350,588 -1.75(-3.19%)
Jul 13, 2018 54.90 55.30 53.85 54.80 1,008,386 -0.30(-0.54%)
Jul 12, 2018 55.00 55.15 52.63 55.10 453,502 +0.30(+0.55%)
Jul 11, 2018 55.30 56.08 54.70 54.80 310,410 -0.70(-1.26%)
Jul 10, 2018 55.65 55.90 55.05 55.50 311,178 +0.05(+0.09%)
Jul 09, 2018 55.35 55.60 54.90 55.45 436,421 +0.15(+0.27%)
Jul 06, 2018 54.75 55.75 54.58 55.30 404,508 +0.55(+1.00%)
Jul 05, 2018 54.00 54.85 53.45 54.75 490,881 +1.00(+1.86%)
Jul 03, 2018 53.75 53.75 53.75 0 +1.20(+2.28%)
Jul 02, 2018 50.95 52.55 50.05 52.55 510,768 +1.55(+3.04%)
Jun 29, 2018 52.10 52.10 50.90 51.00 327,450 -1.05(-2.02%)
Jun 28, 2018 51.85 52.10 50.85 52.05 211,582 +0.30(+0.58%)
Jun 27, 2018 52.60 52.60 51.70 51.75 237,950 -0.50(-0.96%)
Jun 26, 2018 51.85 52.35 50.65 52.25 286,027 +0.35(+0.67%)
Jun 25, 2018 52.50 52.90 51.65 51.90 266,860 -0.50(-0.95%)
Jun 22, 2018 52.40 52.85 52.05 52.40 439,691 +0.30(+0.58%)
Jun 21, 2018 53.20 53.30 51.95 52.10 260,432 -1.05(-1.98%)
Jun 20, 2018 52.90 53.40 52.70 53.15 445,603 +0.45(+0.85%)
Jun 19, 2018 52.20 52.75 51.95 52.70 344,826 +0.30(+0.57%)
Jun 18, 2018 52.20 52.90 52.05 52.40 488,955 +0.30(+0.58%)
Jun 15, 2018 52.20 51.10 52.10 568,869 +1.00(+1.96%)
Jun 14, 2018 50.80 51.55 50.80 51.10 489,634 +0.45(+0.89%)
Jun 13, 2018 50.95 51.25 50.40 50.65 278,659 -0.15(-0.30%)
Jun 12, 2018 51.00 51.40 50.30 50.80 317,721 -0.15(-0.29%)
Jun 11, 2018 49.75 51.50 49.75 50.95 586,030 +1.15(+2.31%)
Jun 08, 2018 49.85 50.35 49.50 49.80 275,718 -0.10(-0.20%)
Jun 07, 2018 48.55 50.35 48.40 49.90 663,004 +1.30(+2.67%)
Jun 06, 2018 48.70 48.60 462,637 +0.75(+1.57%)
Jun 05, 2018 48.30 48.55 47.30 47.85 609,576 -0.70(-1.44%)
Jun 04, 2018 49.95 50.10 48.50 48.55 1,109,256 -1.50(-3.00%)
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.