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 31, 2020 14.28 14.28 13.90 14.00 466,676 -0.38(-2.64%)
Aug 28, 2020 14.20 14.38 13.86 14.38 259,600 +0.34(+2.42%)
Aug 27, 2020 13.61 14.18 13.61 14.04 400,797 +0.41(+3.01%)
Aug 26, 2020 14.17 14.41 13.59 13.63 603,155 -0.46(-3.26%)
Aug 25, 2020 14.02 14.09 13.51 14.09 599,450 -0.16(-1.12%)
Aug 24, 2020 12.50 14.26 12.48 14.25 860,423 +1.79(+14.37%)
Aug 21, 2020 12.12 12.47 11.96 12.46 825,200 +0.22(+1.80%)
Aug 20, 2020 12.46 12.55 12.19 12.24 498,720 -0.45(-3.55%)
Aug 19, 2020 13.13 13.37 12.64 12.69 1,038,319 -0.44(-3.35%)
Aug 18, 2020 13.45 13.50 12.86 13.13 920,065 -0.40(-2.96%)
Aug 17, 2020 14.32 14.32 13.36 13.53 966,156 -0.93(-6.43%)
Aug 14, 2020 15.27 15.27 13.86 14.46 1,718,800 -1.58(-9.85%)
Aug 13, 2020 16.66 17.42 15.30 16.04 1,037,341 +0.12(+0.75%)
Aug 12, 2020 16.94 17.29 15.68 15.92 530,514 -0.76(-4.56%)
Aug 11, 2020 16.51 17.20 16.39 16.68 627,266 +0.60(+3.73%)
Aug 10, 2020 15.55 16.52 15.55 16.08 1,089,100 +0.58(+3.74%)
Aug 07, 2020 15.17 15.58 15.12 15.50 474,300 +0.14(+0.91%)
Aug 06, 2020 14.50 15.69 14.41 15.36 608,762 +0.86(+5.93%)
Aug 05, 2020 14.75 14.75 14.26 14.50 353,773 -0.02(-0.14%)
Aug 04, 2020 14.45 15.02 14.44 14.52 424,555 +0.08(+0.55%)
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.