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 (%)
Aug 30, 2019 41.51 42.76 41.49 42.14 242,282 +0.12(+0.27%)
Aug 29, 2019 41.49 42.47 41.49 42.02 243,168 +0.82(+2.00%)
Aug 28, 2019 41.31 42.15 41.12 41.20 263,538 -0.24(-0.57%)
Aug 27, 2019 42.34 42.40 41.41 41.44 519,375 -0.42(-1.00%)
Aug 26, 2019 40.69 42.08 40.13 41.86 820,992 +1.53(+3.79%)
Aug 23, 2019 41.31 42.26 40.20 40.33 527,610 -0.96(-2.32%)
Aug 22, 2019 41.56 41.76 41.11 41.29 765,194 -0.14(-0.34%)
Aug 21, 2019 42.62 42.62 41.33 41.43 417,723 -0.76(-1.80%)
Aug 20, 2019 42.21 42.67 41.84 42.19 306,406 -0.03(-0.07%)
Aug 19, 2019 43.01 43.01 41.86 42.22 406,451 -0.26(-0.60%)
Aug 16, 2019 42.20 42.99 42.06 42.47 428,848 +0.31(+0.74%)
Aug 15, 2019 43.15 43.40 41.93 42.16 302,751 -0.78(-1.81%)
Aug 14, 2019 44.60 45.08 42.92 42.94 647,554 -2.21(-4.90%)
Aug 13, 2019 44.65 46.54 44.41 45.15 469,870 +0.41(+0.91%)
Aug 12, 2019 45.65 45.65 44.00 44.74 582,036 -0.90(-1.98%)
Aug 09, 2019 46.76 46.98 45.49 45.65 612,474 -1.21(-2.57%)
Aug 08, 2019 49.50 50.42 46.48 46.85 1,001,202 -2.07(-4.23%)
Aug 07, 2019 50.82 50.88 48.86 48.92 555,958 -2.54(-4.93%)
Aug 06, 2019 50.05 51.69 49.81 51.46 356,827 +1.65(+3.32%)
Aug 05, 2019 50.32 50.37 49.24 49.81 337,549 -1.22(-2.38%)
Aug 02, 2019 51.32 51.45 50.38 51.02 254,276 -0.85(-1.65%)
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.