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 (%)
Oct 31, 2019 36.50 36.58 35.78 36.29 5,614,922 -0.28(-0.76%)
Oct 30, 2019 36.46 37.06 36.13 36.57 668,373 -0.20(-0.55%)
Oct 29, 2019 36.28 36.84 36.18 36.77 580,790 +0.44(+1.22%)
Oct 28, 2019 35.96 36.59 35.87 36.33 804,414 +0.52(+1.45%)
Oct 25, 2019 35.56 36.14 35.04 35.81 1,248,400 +0.38(+1.06%)
Oct 24, 2019 36.29 36.39 34.77 35.43 416,418 -0.76(-2.10%)
Oct 23, 2019 36.35 36.40 35.49 36.19 755,547 -0.04(-0.11%)
Oct 22, 2019 35.69 36.71 35.18 36.23 676,972 +0.56(+1.56%)
Oct 21, 2019 35.73 36.27 35.43 35.67 785,256 +0.30(+0.84%)
Oct 18, 2019 34.26 35.42 33.95 35.37 808,925 +1.13(+3.29%)
Oct 17, 2019 34.10 34.56 33.83 34.25 440,207 +0.10(+0.28%)
Oct 16, 2019 34.12 34.59 33.99 34.15 474,358 +0.14(+0.42%)
Oct 15, 2019 33.68 34.08 33.28 34.01 798,015 +0.62(+1.84%)
Oct 14, 2019 32.66 33.54 32.20 33.39 533,321 +0.41(+1.26%)
Oct 11, 2019 31.77 33.46 31.73 32.98 1,064,506 +1.69(+5.42%)
Oct 10, 2019 31.76 31.85 31.05 31.28 771,795 -0.18(-0.58%)
Oct 09, 2019 31.27 31.55 29.54 31.46 1,009,560 +0.08(+0.25%)
Oct 08, 2019 33.13 33.15 31.20 31.39 641,256 -2.05(-6.13%)
Oct 07, 2019 33.66 33.94 33.03 33.44 911,328 -0.54(-1.59%)
Oct 04, 2019 34.23 34.49 33.51 33.98 512,721 -0.13(-0.37%)
Oct 03, 2019 33.63 34.27 32.78 34.10 825,136 +0.67(+2.02%)
Oct 02, 2019 35.37 35.62 33.09 33.43 1,108,897 -1.98(-5.60%)
Oct 01, 2019 35.66 36.05 35.38 35.41 409,737 +0.13(+0.35%)
Sep 30, 2019 34.79 35.37 34.76 35.29 446,528 +0.61(+1.75%)
Sep 27, 2019 35.34 36.01 34.47 34.68 474,591 -0.39(-1.13%)
Sep 26, 2019 35.09 35.31 34.75 35.07 367,810 -0.09(-0.25%)
Sep 25, 2019 34.82 35.48 34.56 35.16 569,889 +0.35(+1.00%)
Sep 24, 2019 36.02 36.11 34.44 34.81 633,966 -0.97(-2.72%)
Sep 23, 2019 35.04 36.01 34.92 35.79 641,991 +0.69(+1.97%)
Sep 20, 2019 34.53 35.17 34.53 35.09 1,123,934 +0.62(+1.79%)
Sep 19, 2019 34.99 35.29 34.47 34.48 656,013 -0.76(-2.16%)
Sep 18, 2019 35.15 35.36 34.89 35.24 580,282 +0.41(+1.19%)
Sep 17, 2019 35.54 35.62 34.58 34.82 876,712 -0.79(-2.22%)
Sep 16, 2019 36.08 36.29 35.43 35.61 732,842 -0.47(-1.31%)
Sep 13, 2019 36.31 36.83 35.85 36.08 559,889 -0.41(-1.13%)
Sep 12, 2019 36.57 37.65 35.52 36.50 999,424 -0.39(-1.04%)
Sep 11, 2019 34.68 37.13 34.65 36.88 1,195,878 +2.96(+8.74%)
Sep 10, 2019 33.69 35.54 33.62 33.92 1,431,835 +0.33(+0.97%)
Sep 09, 2019 33.44 34.57 33.25 33.59 1,851,863 +0.48(+1.45%)
Sep 06, 2019 32.73 34.05 32.43 33.11 1,799,978 +0.69(+2.14%)
Sep 05, 2019 35.21 36.06 30.25 32.42 5,857,717 -9.76(-23.14%)
Sep 04, 2019 41.72 42.20 41.52 42.18 397,753 +0.92(+2.24%)
Sep 03, 2019 41.68 41.89 40.96 41.25 416,806 -0.89(-2.10%)
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.