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 29.98 30.20 28.96 29.40 17,394,256 -0.64(-2.12%)
Jan 30, 2020 29.35 30.06 28.92 30.04 1,365,361 +0.31(+1.05%)
Jan 29, 2020 29.90 29.95 29.10 29.72 1,320,234 +0.02(+0.07%)
Jan 28, 2020 29.75 29.97 28.69 29.70 1,471,802 +0.20(+0.66%)
Jan 27, 2020 28.80 29.88 28.40 29.51 1,152,104 +0.35(+1.21%)
Jan 24, 2020 29.95 29.95 28.51 29.16 1,518,152 -0.72(-2.42%)
Jan 23, 2020 30.01 30.06 28.89 29.88 1,003,116 -0.21(-0.68%)
Jan 22, 2020 29.98 30.09 29.19 30.09 953,908 +0.18(+0.59%)
Jan 21, 2020 30.69 30.76 29.40 29.91 1,354,621 -0.79(-2.58%)
Jan 17, 2020 31.51 31.81 30.28 30.70 1,153,382 -0.61(-1.94%)
Jan 16, 2020 31.83 31.99 30.14 31.31 1,906,223 -0.31(-0.99%)
Jan 15, 2020 30.98 31.94 30.93 31.62 1,217,998 +0.64(+2.05%)
Jan 14, 2020 30.93 31.47 30.64 30.99 1,033,788 -0.04(-0.13%)
Jan 13, 2020 31.51 31.51 30.58 31.03 1,110,705 -0.43(-1.37%)
Jan 10, 2020 30.99 31.74 30.59 31.46 896,848 +0.54(+1.74%)
Jan 09, 2020 32.58 32.69 29.91 30.92 1,495,555 -1.60(-4.93%)
Jan 08, 2020 31.57 32.83 31.57 32.52 1,008,092 +1.02(+3.23%)
Jan 07, 2020 31.46 32.09 31.32 31.51 648,883 -0.12(-0.37%)
Jan 06, 2020 30.72 31.71 30.35 31.62 1,000,256 +0.80(+2.60%)
Jan 03, 2020 30.51 30.97 29.86 30.82 661,776 -0.08(-0.25%)
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.