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 (%)
Oct 29, 2021 58.20 58.30 58.05 58.24 595,834 -0.01(-0.02%)
Oct 28, 2021 58.26 58.33 58.12 58.25 1,296,371 -0.03(-0.05%)
Oct 27, 2021 58.36 58.44 58.15 58.28 950,427 -0.11(-0.19%)
Oct 26, 2021 58.50 58.39 582,475 -0.09(-0.15%)
Oct 25, 2021 58.40 58.60 58.38 58.48 717,589 +0.08(+0.14%)
Oct 22, 2021 58.37 58.47 58.28 58.40 631,389 -0.02(-0.03%)
Oct 21, 2021 58.32 58.48 58.42 58.42 479,755 +0.00(+0.00%)
Oct 20, 2021 58.25 58.59 58.20 58.42 747,454 +0.18(+0.31%)
Oct 19, 2021 58.30 58.34 58.21 58.24 1,446,778 -0.06(-0.10%)
Oct 18, 2021 58.28 58.36 58.23 58.30 1,053,895 +0.00(+0.00%)
Oct 15, 2021 58.32 58.42 58.25 58.30 1,192,838 +0.00(+0.00%)
Oct 14, 2021 58.30 58.38 58.20 58.30 1,866,911 +0.08(+0.14%)
Oct 13, 2021 58.30 58.40 58.12 58.22 1,686,818 -0.08(-0.14%)
Oct 12, 2021 58.25 58.38 58.20 58.30 1,971,304 +0.07(+0.12%)
Oct 11, 2021 58.13 58.42 58.10 58.23 2,812,139 +0.01(+0.02%)
Oct 08, 2021 58.00 58.47 57.93 58.22 2,713,088 +0.14(+0.24%)
Oct 07, 2021 58.04 58.23 58.00 58.08 6,787,049 +3.53(+6.47%)
Oct 06, 2021 54.06 55.16 53.68 54.55 730,108 +0.12(+0.22%)
Oct 05, 2021 54.72 54.91 54.09 54.43 489,793 -0.45(-0.82%)
Oct 04, 2021 55.64 56.39 54.58 54.88 300,649 -1.26(-2.24%)
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.