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 (%)
Nov 30, 2017 61.20 61.82 60.44 60.84 551,721 -0.27(-0.44%)
Nov 29, 2017 59.50 62.18 59.37 61.11 880,458 +1.49(+2.50%)
Nov 28, 2017 60.68 61.04 58.95 59.62 1,865,228 -0.22(-0.37%)
Nov 27, 2017 60.77 62.76 58.16 59.84 3,756,650 +5.80(+10.74%)
Nov 24, 2017 53.37 54.21 53.33 54.04 139,271 +0.75(+1.41%)
Nov 22, 2017 53.77 54.13 53.28 53.28 519,888 -0.44(-0.82%)
Nov 21, 2017 54.30 54.30 53.31 53.73 734,071 -0.49(-0.90%)
Nov 20, 2017 53.86 54.52 53.59 54.21 461,114 +0.27(+0.49%)
Nov 17, 2017 52.97 54.75 52.97 53.95 709,253 +0.84(+1.58%)
Nov 16, 2017 49.61 53.33 49.61 53.11 1,432,682 +5.05(+10.51%)
Nov 15, 2017 46.24 48.59 45.89 48.06 769,730 +1.59(+3.43%)
Nov 14, 2017 46.64 46.82 46.20 46.46 621,547 -0.35(-0.76%)
Nov 13, 2017 46.73 46.82 46.33 46.82 278,904 -0.31(-0.66%)
Nov 10, 2017 47.30 47.75 46.82 47.13 404,041 -0.13(-0.28%)
Nov 09, 2017 45.71 47.26 45.71 47.26 677,656 +1.20(+2.60%)
Nov 08, 2017 45.75 46.37 45.62 46.06 204,635 +0.09(+0.19%)
Nov 07, 2017 45.53 46.20 45.53 45.98 323,431 +0.31(+0.68%)
Nov 06, 2017 45.18 45.75 44.85 45.67 641,086 +0.35(+0.78%)
Nov 03, 2017 45.80 45.80 45.13 45.31 622,004 -0.44(-0.97%)
Nov 02, 2017 45.89 45.93 45.18 45.75 781,944 -0.49(-1.05%)
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.