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, 2020 19.20 19.20 19.20 519,702 -0.05(-0.26%)
Dec 30, 2020 19.49 19.81 19.18 19.25 519,702 -0.13(-0.67%)
Dec 29, 2020 19.85 20.00 19.34 19.38 484,155 -0.57(-2.86%)
Dec 28, 2020 19.53 20.42 19.35 19.95 337,168 +0.68(+3.53%)
Dec 24, 2020 19.52 19.61 19.06 19.27 118,100 -0.18(-0.93%)
Dec 23, 2020 18.65 19.62 18.54 19.45 261,200 +0.96(+5.19%)
Dec 22, 2020 18.63 18.63 18.00 18.49 244,365 -0.14(-0.75%)
Dec 21, 2020 18.36 18.92 18.22 18.63 356,200 -0.28(-1.48%)
Dec 18, 2020 19.20 19.67 18.67 18.91 708,000 -0.37(-1.92%)
Dec 17, 2020 19.83 19.87 18.86 19.28 293,271 -0.49(-2.48%)
Dec 16, 2020 20.41 20.60 19.70 19.77 295,957 -0.62(-3.04%)
Dec 15, 2020 19.43 20.54 19.20 20.39 377,336 +0.99(+5.10%)
Dec 14, 2020 19.93 20.00 18.90 19.40 532,557 -0.16(-0.82%)
Dec 11, 2020 19.79 20.12 19.53 19.56 434,000 -0.60(-2.98%)
Dec 10, 2020 20.65 20.83 19.78 20.16 447,562 -0.78(-3.72%)
Dec 09, 2020 21.00 21.59 20.73 20.94 338,426 -0.01(-0.05%)
Dec 08, 2020 20.25 20.96 20.24 20.95 332,587 +0.46(+2.24%)
Dec 07, 2020 20.20 20.87 20.05 20.49 408,179 +0.04(+0.20%)
Dec 04, 2020 20.88 20.88 19.91 20.45 551,100 -0.11(-0.54%)
Dec 03, 2020 20.56 21.29 20.51 20.56 405,438 +0.26(+1.28%)
Dec 02, 2020 20.64 20.73 20.01 20.30 416,175 -0.38(-1.84%)
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.