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 (%)
Mar 29, 2019 52.66 52.77 51.78 51.92 516,517 -0.38(-0.72%)
Mar 28, 2019 52.93 52.99 51.77 52.30 189,389 -0.49(-0.93%)
Mar 27, 2019 53.10 53.79 52.75 52.78 231,416 -0.28(-0.53%)
Mar 26, 2019 52.81 53.42 52.58 53.07 180,951 +0.71(+1.36%)
Mar 25, 2019 52.33 52.78 51.73 52.35 225,630 +0.02(+0.04%)
Mar 22, 2019 53.58 53.58 52.31 52.33 338,775 -1.55(-2.88%)
Mar 21, 2019 53.09 54.51 52.97 53.88 367,294 +0.75(+1.41%)
Mar 20, 2019 53.54 53.71 52.75 53.13 274,559 -0.39(-0.72%)
Mar 19, 2019 54.14 54.33 53.41 53.52 223,308 -0.30(-0.56%)
Mar 18, 2019 53.92 54.38 53.55 53.82 272,531 -0.11(-0.21%)
Mar 15, 2019 53.47 54.32 53.09 53.93 978,222 +0.55(+1.04%)
Mar 14, 2019 54.32 54.32 52.92 53.38 359,754 -0.82(-1.51%)
Mar 13, 2019 54.65 54.95 54.09 54.19 742,037 -0.21(-0.38%)
Mar 12, 2019 54.06 54.91 53.74 54.40 398,182 +0.28(+0.52%)
Mar 11, 2019 53.66 54.36 53.23 54.12 326,127 +0.60(+1.12%)
Mar 08, 2019 52.40 53.71 52.02 53.52 366,022 +0.91(+1.73%)
Mar 07, 2019 53.30 53.78 52.61 52.61 503,847 -0.82(-1.53%)
Mar 06, 2019 53.80 54.11 53.24 53.42 291,205 -0.45(-0.84%)
Mar 05, 2019 54.57 54.91 53.73 53.87 473,897 -0.63(-1.15%)
Mar 04, 2019 55.36 55.51 54.02 54.50 304,251 -0.62(-1.12%)
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.