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 (%)
Jun 29, 2018 47.48 47.48 46.39 46.48 359,313 -0.96(-2.02%)
Jun 28, 2018 47.25 47.48 46.34 47.43 232,170 +0.27(+0.58%)
Jun 27, 2018 47.94 47.94 47.12 47.16 261,104 -0.46(-0.96%)
Jun 26, 2018 47.25 47.71 46.16 47.62 313,859 +0.32(+0.67%)
Jun 25, 2018 47.84 48.21 47.07 47.30 292,827 -0.46(-0.95%)
Jun 22, 2018 47.75 48.16 47.43 47.75 482,476 +0.27(+0.58%)
Jun 21, 2018 48.48 48.57 47.34 47.48 285,774 -0.96(-1.98%)
Jun 20, 2018 48.21 48.66 48.03 48.44 488,964 +0.41(+0.85%)
Jun 19, 2018 47.57 48.07 47.34 48.03 378,380 +0.27(+0.57%)
Jun 18, 2018 47.57 48.21 47.43 47.75 536,534 +0.27(+0.58%)
Jun 15, 2018 47.57 46.57 47.48 624,225 +0.91(+1.96%)
Jun 14, 2018 46.30 46.98 46.30 46.57 537,279 +0.41(+0.89%)
Jun 13, 2018 46.43 46.71 45.93 46.16 305,775 -0.14(-0.30%)
Jun 12, 2018 46.48 46.84 45.84 46.30 348,638 -0.14(-0.29%)
Jun 11, 2018 45.34 46.93 45.34 46.43 643,055 +1.05(+2.31%)
Jun 08, 2018 45.43 45.88 45.11 45.38 302,547 -0.09(-0.20%)
Jun 07, 2018 44.24 45.88 44.11 45.47 727,520 +1.18(+2.67%)
Jun 06, 2018 44.38 44.29 507,655 +0.68(+1.57%)
Jun 05, 2018 44.02 44.24 43.11 43.61 668,893 -0.64(-1.44%)
Jun 04, 2018 45.52 45.66 44.20 44.24 1,217,196 -1.37(-3.00%)
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.