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%)
Dec 01, 2020 20.69 21.00 20.43 20.68 397,936 +0.33(+1.62%)
Nov 30, 2020 20.50 20.81 20.04 20.35 337,059 -0.27(-1.31%)
Nov 27, 2020 20.58 20.98 20.27 20.62 131,700 +0.04(+0.19%)
Nov 25, 2020 20.83 20.89 19.76 20.58 386,400 -0.41(-1.95%)
Nov 24, 2020 20.78 21.30 20.73 20.99 816,893 +0.44(+2.14%)
Nov 23, 2020 19.52 20.68 19.13 20.55 622,729 +1.27(+6.59%)
Nov 20, 2020 17.98 19.29 17.89 19.28 532,100 +1.28(+7.11%)
Nov 19, 2020 18.29 18.64 17.55 18.00 398,289 -0.29(-1.59%)
Nov 18, 2020 18.84 19.20 18.28 18.29 496,179 -0.60(-3.18%)
Nov 17, 2020 17.71 19.01 17.63 18.89 726,190 +0.83(+4.60%)
Nov 16, 2020 17.10 18.07 17.02 18.06 787,194 +1.43(+8.60%)
Nov 13, 2020 15.38 16.77 15.38 16.63 723,600 +1.25(+8.13%)
Nov 12, 2020 15.63 15.85 15.28 15.38 641,184 -0.52(-3.27%)
Nov 11, 2020 15.62 16.09 15.43 15.90 710,095 +0.28(+1.79%)
Nov 10, 2020 15.21 15.85 14.64 15.62 908,681 +0.76(+5.11%)
Nov 09, 2020 14.94 16.25 14.75 14.86 1,092,466 +1.01(+7.29%)
Nov 06, 2020 13.67 14.32 13.59 13.85 696,700 +0.22(+1.61%)
Nov 05, 2020 12.09 14.70 11.52 13.63 2,596,570 +2.60(+23.57%)
Nov 04, 2020 11.33 11.47 10.99 11.03 644,048 -0.52(-4.50%)
Nov 03, 2020 11.41 11.69 11.24 11.55 617,951 +0.38(+3.40%)
Nov 02, 2020 11.17 11.48 10.85 11.17 710,630 +0.17(+1.55%)
Oct 30, 2020 11.64 11.75 10.90 11.00 907,400 -0.63(-5.42%)
Oct 29, 2020 11.04 11.70 10.77 11.63 765,817 +0.56(+5.06%)
Oct 28, 2020 10.99 11.27 10.75 11.07 821,389 -0.27(-2.38%)
Oct 27, 2020 11.74 11.79 11.30 11.34 502,850 -0.60(-5.03%)
Oct 26, 2020 12.24 12.24 11.77 11.94 464,768 -0.53(-4.25%)
Oct 23, 2020 11.86 12.47 11.86 12.47 535,500 +0.62(+5.23%)
Oct 22, 2020 11.53 11.89 11.53 11.85 624,564 +0.33(+2.86%)
Oct 21, 2020 11.52 11.66 11.34 11.52 411,813 -0.09(-0.78%)
Oct 20, 2020 11.52 11.68 11.36 11.61 725,004 +0.07(+0.61%)
Oct 19, 2020 11.78 11.88 11.48 11.54 452,987 -0.32(-2.70%)
Oct 16, 2020 11.93 12.19 11.62 11.86 438,400 -0.18(-1.50%)
Oct 15, 2020 12.36 12.47 11.90 12.04 505,032 -0.46(-3.68%)
Oct 14, 2020 12.65 12.94 12.48 12.50 323,376 -0.17(-1.34%)
Oct 13, 2020 12.61 12.85 12.40 12.67 485,705 -0.13(-1.02%)
Oct 12, 2020 12.72 12.91 12.39 12.80 486,979 -0.06(-0.47%)
Oct 09, 2020 13.25 13.41 12.83 12.86 328,400 -0.30(-2.28%)
Oct 08, 2020 13.01 13.34 12.94 13.16 381,018 +0.33(+2.57%)
Oct 07, 2020 13.05 13.15 12.81 12.83 351,508 -0.07(-0.54%)
Oct 06, 2020 13.33 13.35 12.84 12.90 750,532 -0.22(-1.68%)
Oct 05, 2020 13.39 13.54 13.04 13.12 285,498 -0.03(-0.23%)
Oct 02, 2020 12.55 13.18 12.47 13.15 355,400 +0.26(+2.02%)
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.