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 (%)
Feb 28, 2019 53.55 54.51 53.38 53.81 331,177 +0.30(+0.56%)
Feb 27, 2019 52.79 53.86 52.68 53.51 283,136 +0.54(+1.02%)
Feb 26, 2019 52.46 53.34 52.39 52.97 363,477 +0.42(+0.80%)
Feb 25, 2019 53.25 53.32 52.37 52.55 402,316 -0.44(-0.83%)
Feb 22, 2019 52.75 53.28 52.55 52.99 265,032 +0.24(+0.46%)
Feb 21, 2019 52.67 53.43 52.32 52.74 300,468 -0.27(-0.51%)
Feb 20, 2019 51.81 53.12 51.80 53.01 365,384 +1.19(+2.30%)
Feb 19, 2019 51.61 52.28 51.15 51.82 314,733 +0.18(+0.34%)
Feb 15, 2019 51.42 51.80 50.89 51.65 401,795 +0.52(+1.02%)
Feb 14, 2019 51.81 52.78 51.05 51.13 470,815 -0.73(-1.40%)
Feb 13, 2019 51.01 52.16 50.61 51.85 532,841 +1.22(+2.41%)
Feb 12, 2019 50.16 51.26 49.82 50.63 895,558 +1.02(+2.06%)
Feb 11, 2019 50.11 50.18 47.05 49.61 841,509 +0.76(+1.56%)
Feb 08, 2019 49.06 49.35 48.15 48.85 583,286 -0.53(-1.07%)
Feb 07, 2019 49.91 50.45 49.06 49.38 353,217 -0.76(-1.52%)
Feb 06, 2019 50.22 50.61 49.92 50.14 282,955 -0.19(-0.37%)
Feb 05, 2019 49.56 50.62 49.56 50.33 448,938 +0.90(+1.83%)
Feb 04, 2019 49.55 50.37 49.32 49.42 378,984 -0.27(-0.54%)
Feb 01, 2019 50.60 50.79 49.44 49.69 362,551 -0.78(-1.55%)
Jan 31, 2019 50.57 51.41 50.06 50.48 949,801 -0.29(-0.57%)
Jan 30, 2019 51.75 51.75 49.87 50.76 320,751 -0.33(-0.66%)
Jan 29, 2019 50.82 51.79 50.40 51.10 253,933 +0.38(+0.75%)
Jan 28, 2019 49.81 50.97 49.58 50.72 395,344 +0.51(+1.02%)
Jan 25, 2019 51.52 51.86 50.18 50.21 408,891 -0.92(-1.80%)
Jan 24, 2019 50.75 51.17 50.28 51.13 373,622 +0.31(+0.60%)
Jan 23, 2019 50.32 50.95 50.11 50.82 360,502 +0.73(+1.45%)
Jan 22, 2019 51.29 51.42 49.55 50.09 347,087 -1.49(-2.88%)
Jan 18, 2019 51.29 53.19 51.01 51.58 339,005 +0.67(+1.32%)
Jan 17, 2019 50.66 51.11 50.21 50.91 942,653 +0.15(+0.29%)
Jan 16, 2019 50.60 51.68 50.54 50.76 354,544 -0.14(-0.27%)
Jan 15, 2019 52.04 52.34 50.73 50.90 329,291 -1.20(-2.30%)
Jan 14, 2019 51.62 52.75 51.62 52.10 218,010 +0.08(+0.16%)
Jan 11, 2019 51.54 52.43 51.25 52.02 365,132 +0.00(+0.00%)
Jan 10, 2019 51.62 52.21 51.08 52.02 310,378 +0.10(+0.20%)
Jan 09, 2019 50.74 51.94 50.73 51.92 303,515 +1.49(+2.95%)
Jan 08, 2019 50.64 51.43 50.40 50.43 620,183 +0.27(+0.54%)
Jan 07, 2019 49.69 50.23 49.41 50.16 357,892 +0.23(+0.47%)
Jan 04, 2019 48.94 50.52 48.75 49.93 330,511 +1.70(+3.53%)
Jan 03, 2019 47.84 49.06 47.30 48.22 299,506 +0.24(+0.50%)
Jan 02, 2019 47.38 48.89 47.06 47.98 439,716 -0.33(-0.67%)
Dec 31, 2018 47.93 48.35 46.70 48.31 437,921 +0.72(+1.50%)
Dec 28, 2018 46.89 48.44 46.64 47.59 320,404 +0.56(+1.19%)
Dec 27, 2018 45.42 47.05 45.16 47.03 594,442 +0.69(+1.49%)
Dec 26, 2018 44.74 46.42 44.38 46.35 542,737 +1.71(+3.83%)
Dec 24, 2018 44.57 45.33 44.14 44.63 420,718 -0.10(-0.23%)
Dec 21, 2018 45.66 46.65 44.15 44.74 1,645,674 -1.07(-2.34%)
Dec 20, 2018 46.12 46.40 44.75 45.81 566,400 -0.76(-1.64%)
Dec 19, 2018 47.22 48.67 46.33 46.57 355,354 -0.54(-1.15%)
Dec 18, 2018 48.69 49.01 46.91 47.11 509,466 -1.16(-2.41%)
Dec 17, 2018 49.94 49.94 48.08 48.27 491,730 -1.20(-2.43%)
Dec 14, 2018 49.49 50.54 48.48 49.47 230,949 -0.58(-1.15%)
Dec 13, 2018 51.95 52.28 49.95 50.05 274,587 -1.92(-3.69%)
Dec 12, 2018 52.81 52.91 51.85 51.96 229,612 +0.07(+0.13%)
Dec 11, 2018 51.91 52.29 51.34 51.90 196,976 +0.73(+1.44%)
Dec 10, 2018 51.44 52.09 50.23 51.16 346,647 -0.26(-0.51%)
Dec 07, 2018 53.86 54.50 51.38 51.42 344,596 -2.79(-5.15%)
Dec 06, 2018 52.37 54.23 52.11 54.21 340,880 +1.15(+2.17%)
Dec 04, 2018 54.20 54.59 52.63 53.06 247,399 -1.09(-2.01%)
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.