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, 2019 50.57 51.41 50.06 50.48 949,801 -0.29(-0.57%)
Jan 30, 2019 51.75 51.75 49.87 50.76 320,751 -0.33(-0.66%)
Jan 29, 2019 50.82 51.79 50.40 51.10 253,933 +0.38(+0.75%)
Jan 28, 2019 49.81 50.97 49.58 50.72 395,344 +0.51(+1.02%)
Jan 25, 2019 51.52 51.86 50.18 50.21 408,891 -0.92(-1.80%)
Jan 24, 2019 50.75 51.17 50.28 51.13 373,622 +0.31(+0.60%)
Jan 23, 2019 50.32 50.95 50.11 50.82 360,502 +0.73(+1.45%)
Jan 22, 2019 51.29 51.42 49.55 50.09 347,087 -1.49(-2.88%)
Jan 18, 2019 51.29 53.19 51.01 51.58 339,005 +0.67(+1.32%)
Jan 17, 2019 50.66 51.11 50.21 50.91 942,653 +0.15(+0.29%)
Jan 16, 2019 50.60 51.68 50.54 50.76 354,544 -0.14(-0.27%)
Jan 15, 2019 52.04 52.34 50.73 50.90 329,291 -1.20(-2.30%)
Jan 14, 2019 51.62 52.75 51.62 52.10 218,010 +0.08(+0.16%)
Jan 11, 2019 51.54 52.43 51.25 52.02 365,132 +0.00(+0.00%)
Jan 10, 2019 51.62 52.21 51.08 52.02 310,378 +0.10(+0.20%)
Jan 09, 2019 50.74 51.94 50.73 51.92 303,515 +1.49(+2.95%)
Jan 08, 2019 50.64 51.43 50.40 50.43 620,183 +0.27(+0.54%)
Jan 07, 2019 49.69 50.23 49.41 50.16 357,892 +0.23(+0.47%)
Jan 04, 2019 48.94 50.52 48.75 49.93 330,511 +1.70(+3.53%)
Jan 03, 2019 47.84 49.06 47.30 48.22 299,506 +0.24(+0.50%)
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.