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 (%)
Dec 31, 2019 31.15 32.01 30.55 31.77 1,239,745 +0.52(+1.66%)
Dec 30, 2019 32.29 32.71 31.19 31.25 764,474 -1.07(-3.30%)
Dec 27, 2019 32.41 32.63 31.67 32.32 697,957 +0.02(+0.06%)
Dec 26, 2019 32.97 33.03 32.09 32.30 555,821 -0.63(-1.90%)
Dec 24, 2019 33.68 33.71 32.73 32.92 316,733 -0.63(-1.87%)
Dec 23, 2019 34.09 34.49 33.48 33.55 673,728 -0.47(-1.38%)
Dec 20, 2019 34.44 35.24 34.01 34.02 1,582,234 -0.31(-0.91%)
Dec 19, 2019 34.96 35.05 34.20 34.33 546,571 -0.48(-1.38%)
Dec 18, 2019 34.84 35.25 34.49 34.81 609,167 -0.10(-0.28%)
Dec 17, 2019 35.13 35.25 34.61 34.91 505,574 -0.39(-1.11%)
Dec 16, 2019 34.74 35.78 34.74 35.30 559,927 +0.93(+2.70%)
Dec 13, 2019 35.47 35.57 34.19 34.37 535,962 -1.17(-3.30%)
Dec 12, 2019 35.59 36.32 35.23 35.55 699,860 -0.03(-0.08%)
Dec 11, 2019 35.15 35.62 34.98 35.58 439,328 +0.61(+1.73%)
Dec 10, 2019 35.00 35.19 34.33 34.97 451,025 -0.05(-0.14%)
Dec 09, 2019 34.48 35.41 34.36 35.02 436,958 +0.41(+1.19%)
Dec 06, 2019 34.20 34.92 34.13 34.61 398,803 +0.83(+2.46%)
Dec 05, 2019 34.05 34.30 33.66 33.78 479,456 -0.15(-0.43%)
Dec 04, 2019 33.95 34.43 33.77 33.92 408,709 +0.15(+0.43%)
Dec 03, 2019 33.76 34.10 33.24 33.78 532,147 -0.06(-0.17%)
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.