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 (%)
Nov 30, 2018 54.54 55.11 53.04 53.26 510,604 -1.60(-2.92%)
Nov 29, 2018 52.50 54.94 52.50 54.86 274,467 +2.39(+4.57%)
Nov 28, 2018 52.44 52.77 51.36 52.46 448,064 +0.16(+0.30%)
Nov 27, 2018 51.93 52.79 51.79 52.30 269,586 +0.16(+0.30%)
Nov 26, 2018 52.04 52.70 51.58 52.15 261,891 +0.97(+1.89%)
Nov 23, 2018 50.67 51.81 50.07 51.18 138,301 +0.17(+0.34%)
Nov 21, 2018 51.01 51.01 51.01 0 +0.86(+1.71%)
Nov 20, 2018 51.21 51.59 49.49 50.15 357,568 -1.68(-3.23%)
Nov 19, 2018 52.00 52.44 51.40 51.83 381,334 +0.00(+0.00%)
Nov 16, 2018 53.65 53.75 51.81 51.83 311,341 -2.15(-3.98%)
Nov 15, 2018 53.61 54.27 52.58 53.97 565,705 -0.09(-0.17%)
Nov 14, 2018 52.83 54.23 52.57 54.06 370,254 +1.65(+3.15%)
Nov 13, 2018 52.70 52.85 51.88 52.41 260,945 -0.07(-0.14%)
Nov 12, 2018 52.69 53.76 52.29 52.49 391,983 -0.28(-0.52%)
Nov 09, 2018 52.97 54.31 52.12 52.76 484,490 -0.24(-0.45%)
Nov 08, 2018 55.11 55.11 51.28 53.00 570,493 -2.62(-4.70%)
Nov 07, 2018 54.38 57.48 53.45 55.62 941,773 +2.87(+5.45%)
Nov 06, 2018 51.98 52.83 51.01 52.75 446,185 +0.89(+1.72%)
Nov 05, 2018 51.37 52.08 50.80 51.85 347,632 +0.76(+1.50%)
Nov 02, 2018 50.82 51.42 50.03 51.09 301,680 +0.61(+1.20%)
Nov 01, 2018 47.95 50.62 47.95 50.48 790,171 +2.98(+6.28%)
Oct 31, 2018 49.63 49.63 47.21 47.50 2,982,516 -1.45(-2.96%)
Oct 30, 2018 47.14 49.63 46.93 48.94 448,448 +1.92(+4.07%)
Oct 29, 2018 46.80 48.64 46.36 47.03 536,022 +0.64(+1.37%)
Oct 26, 2018 47.63 48.02 46.04 46.39 534,101 -1.93(-4.00%)
Oct 25, 2018 48.31 48.58 46.71 48.32 536,434 +0.24(+0.50%)
Oct 24, 2018 50.77 51.09 48.06 48.09 479,297 -2.81(-5.52%)
Oct 23, 2018 50.84 51.40 50.19 50.89 385,927 -0.48(-0.93%)
Oct 22, 2018 51.45 52.05 51.16 51.37 373,622 -0.01(-0.02%)
Oct 19, 2018 50.53 51.49 50.13 51.38 367,791 +0.94(+1.86%)
Oct 18, 2018 50.63 50.81 49.92 50.44 235,477 -0.21(-0.42%)
Oct 17, 2018 50.57 51.08 50.43 50.66 299,740 -0.03(-0.05%)
Oct 16, 2018 49.27 50.82 48.74 50.68 335,716 +1.61(+3.29%)
Oct 15, 2018 47.71 49.62 47.71 49.07 414,876 +1.21(+2.52%)
Oct 12, 2018 47.92 48.00 46.94 47.86 567,753 +0.60(+1.27%)
Oct 11, 2018 47.57 47.85 46.85 47.27 1,210,431 -0.41(-0.87%)
Oct 10, 2018 48.82 49.34 47.64 47.68 463,972 -1.20(-2.45%)
Oct 09, 2018 48.64 49.29 48.27 48.88 289,095 +0.15(+0.30%)
Oct 08, 2018 48.09 48.83 47.50 48.73 227,300 +0.64(+1.32%)
Oct 05, 2018 47.99 48.46 47.55 48.09 357,804 +0.13(+0.27%)
Oct 04, 2018 48.81 48.81 47.77 47.97 366,054 -0.92(-1.88%)
Oct 03, 2018 47.85 49.13 47.68 48.89 524,365 +1.31(+2.75%)
Oct 02, 2018 47.60 48.28 47.06 47.58 346,479 +0.00(+0.00%)
Oct 01, 2018 47.38 47.59 46.42 47.58 383,410 +0.55(+1.18%)
Sep 28, 2018 47.26 47.62 46.43 47.03 441,284 -0.37(-0.78%)
Sep 27, 2018 47.76 48.13 47.30 47.39 196,536 -0.23(-0.48%)
Sep 26, 2018 48.04 48.96 47.58 47.62 260,485 -0.28(-0.58%)
Sep 25, 2018 48.50 48.68 47.44 47.90 315,556 -0.41(-0.86%)
Sep 24, 2018 49.24 49.51 48.32 48.32 349,475 -1.01(-2.05%)
Sep 21, 2018 49.51 50.02 49.19 49.33 647,326 -0.05(-0.09%)
Sep 20, 2018 49.14 49.65 48.68 49.37 317,437 +0.37(+0.75%)
Sep 19, 2018 49.10 49.47 48.55 49.01 291,217 +0.00(+0.00%)
Sep 18, 2018 48.55 49.14 47.95 49.01 287,317 +0.46(+0.95%)
Sep 17, 2018 48.68 48.91 47.95 48.55 306,386 +0.28(+0.57%)
Sep 14, 2018 48.68 48.87 48.04 48.27 321,003 -0.28(-0.57%)
Sep 13, 2018 48.04 48.87 47.95 48.55 297,278 +0.55(+1.15%)
Sep 12, 2018 46.75 48.13 46.43 47.99 286,049 +1.43(+3.07%)
Sep 11, 2018 47.67 47.72 46.16 46.57 558,488 -0.78(-1.65%)
Sep 10, 2018 47.03 47.67 46.84 47.35 228,773 +0.46(+0.98%)
Sep 07, 2018 46.01 47.26 45.51 46.89 770,212 +1.20(+2.62%)
Sep 06, 2018 47.90 48.27 44.86 45.69 1,431,179 -2.30(-4.80%)
Sep 05, 2018 47.21 48.45 47.16 47.99 500,780 +0.74(+1.56%)
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.