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 (%)
Jul 31, 2020 14.47 14.61 13.97 14.36 388,400 -0.31(-2.11%)
Jul 30, 2020 14.35 14.69 13.85 14.67 529,063 +0.05(+0.34%)
Jul 29, 2020 14.30 14.75 14.24 14.62 428,829 +0.32(+2.24%)
Jul 28, 2020 13.76 14.61 13.76 14.30 431,453 +0.25(+1.78%)
Jul 27, 2020 14.34 14.35 13.90 14.05 429,066 -0.43(-2.97%)
Jul 24, 2020 14.36 14.85 14.28 14.48 886,000 +0.09(+0.63%)
Jul 23, 2020 14.02 14.53 13.88 14.39 509,658 +0.25(+1.77%)
Jul 22, 2020 14.14 14.49 13.85 14.14 808,386 +0.06(+0.43%)
Jul 21, 2020 13.73 14.32 13.65 14.08 841,207 +0.51(+3.76%)
Jul 20, 2020 14.05 14.35 13.27 13.57 701,263 -0.71(-4.97%)
Jul 17, 2020 14.95 15.17 14.27 14.28 722,800 -0.71(-4.74%)
Jul 16, 2020 14.56 15.15 14.43 14.99 467,580 +0.24(+1.63%)
Jul 15, 2020 14.21 14.98 14.21 14.75 960,627 +0.97(+7.04%)
Jul 14, 2020 13.81 14.47 13.56 13.78 562,734 -0.16(-1.15%)
Jul 13, 2020 13.84 14.42 13.80 13.94 980,497 +0.36(+2.65%)
Jul 10, 2020 12.93 14.01 12.93 13.58 1,314,300 +0.58(+4.46%)
Jul 09, 2020 14.20 14.21 12.99 13.00 805,131 -1.16(-8.19%)
Jul 08, 2020 14.16 14.27 13.62 14.16 597,360 -0.09(-0.63%)
Jul 07, 2020 14.85 14.94 14.20 14.25 508,590 -0.79(-5.25%)
Jul 06, 2020 15.13 15.21 14.76 15.04 700,966 +0.37(+2.52%)
Jul 02, 2020 15.04 15.54 14.57 14.67 639,200 +0.00(+0.00%)
Jul 01, 2020 14.66 15.56 14.63 14.67 933,402 +0.12(+0.82%)
Jun 30, 2020 14.89 15.01 14.27 14.55 1,306,302 -0.35(-2.35%)
Jun 29, 2020 14.10 15.23 13.97 14.90 1,124,477 +0.91(+6.50%)
Jun 26, 2020 14.19 14.28 13.48 13.99 1,302,400 -0.40(-2.78%)
Jun 25, 2020 13.80 14.45 13.48 14.39 795,757 +0.22(+1.55%)
Jun 24, 2020 15.28 15.33 14.04 14.17 1,369,266 -1.54(-9.80%)
Jun 23, 2020 15.89 16.19 15.28 15.71 629,978 +0.10(+0.64%)
Jun 22, 2020 15.27 15.69 15.00 15.61 607,844 +0.33(+2.16%)
Jun 19, 2020 15.87 16.07 15.07 15.28 851,400 -0.36(-2.30%)
Jun 18, 2020 15.66 16.11 15.28 15.64 431,426 -0.30(-1.88%)
Jun 17, 2020 16.33 16.62 15.73 15.94 691,668 -0.57(-3.45%)
Jun 16, 2020 17.33 17.99 16.14 16.51 645,272 +0.31(+1.91%)
Jun 15, 2020 15.14 16.74 14.80 16.20 765,421 -0.02(-0.12%)
Jun 12, 2020 16.57 17.00 15.42 16.22 784,400 +0.50(+3.18%)
Jun 11, 2020 16.40 16.80 15.52 15.72 1,112,024 -2.08(-11.69%)
Jun 10, 2020 19.03 19.20 17.32 17.80 885,525 -1.62(-8.34%)
Jun 09, 2020 20.42 20.75 19.27 19.42 952,694 -2.07(-9.63%)
Jun 08, 2020 22.05 22.45 21.33 21.49 1,922,514 +0.23(+1.08%)
Jun 05, 2020 20.70 22.47 20.41 21.26 2,641,400 +2.71(+14.61%)
Jun 04, 2020 17.01 18.55 16.66 18.55 1,330,057 +1.54(+9.05%)
Jun 03, 2020 16.60 17.29 16.52 17.01 964,629 +0.80(+4.94%)
Jun 02, 2020 15.59 16.57 15.49 16.21 1,197,918 +0.94(+6.16%)
Jun 01, 2020 14.86 15.76 14.84 15.27 1,134,387 +0.33(+2.21%)
May 29, 2020 15.92 15.96 14.83 14.94 1,792,900 -1.42(-8.68%)
May 28, 2020 17.50 17.66 16.29 16.36 1,156,463 -1.09(-6.25%)
May 27, 2020 16.42 17.81 16.16 17.45 2,173,803 +1.74(+11.08%)
May 26, 2020 15.82 16.30 15.48 15.71 1,630,637 +0.75(+5.01%)
May 22, 2020 15.02 15.18 14.60 14.96 910,100 +0.09(+0.61%)
May 21, 2020 14.66 15.07 14.52 14.87 847,502 +0.19(+1.29%)
May 20, 2020 14.21 14.75 14.15 14.68 1,026,164 +0.66(+4.71%)
May 19, 2020 13.51 15.00 13.23 14.02 2,385,673 +0.71(+5.33%)
May 18, 2020 12.44 13.98 12.25 13.31 2,012,758 +1.74(+15.04%)
May 15, 2020 11.50 12.42 11.21 11.57 2,689,200 +0.11(+0.96%)
May 14, 2020 11.85 11.87 10.01 11.46 3,223,160 -0.81(-6.60%)
May 13, 2020 12.36 12.50 11.90 12.27 1,834,452 -0.50(-3.92%)
May 12, 2020 14.07 14.21 12.62 12.77 1,761,639 -1.27(-9.05%)
May 11, 2020 14.22 14.72 13.59 14.04 1,122,356 -0.76(-5.14%)
May 08, 2020 13.73 14.90 13.53 14.80 1,211,200 +1.41(+10.53%)
May 07, 2020 12.71 13.55 12.70 13.39 989,091 +0.79(+6.27%)
May 06, 2020 13.24 13.24 12.16 12.60 1,060,471 -0.54(-4.11%)
May 05, 2020 13.01 13.80 13.01 13.14 1,270,798 +0.27(+2.10%)
May 04, 2020 12.61 12.87 11.56 12.87 1,285,049 -0.15(-1.15%)
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.