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, 2019 53.55 53.84 52.00 52.10 859,278 -1.56(-2.90%)
Jul 30, 2019 53.39 53.93 52.52 53.66 374,322 +0.26(+0.48%)
Jul 29, 2019 52.59 53.40 52.54 53.40 353,224 +0.99(+1.88%)
Jul 26, 2019 53.77 54.00 52.39 52.42 337,456 -1.20(-2.23%)
Jul 25, 2019 52.85 53.67 52.75 53.61 406,780 +0.96(+1.82%)
Jul 24, 2019 51.26 52.89 51.26 52.65 281,320 +1.34(+2.61%)
Jul 23, 2019 50.30 51.38 50.09 51.32 240,342 +1.21(+2.41%)
Jul 22, 2019 50.67 51.26 49.30 50.11 336,133 -0.59(-1.16%)
Jul 19, 2019 50.67 51.23 50.66 50.70 508,658 +0.18(+0.36%)
Jul 18, 2019 51.15 51.28 50.28 50.52 252,951 -0.73(-1.43%)
Jul 17, 2019 51.75 51.75 50.66 51.25 288,414 -0.60(-1.15%)
Jul 16, 2019 51.58 52.43 51.40 51.85 355,887 +0.11(+0.22%)
Jul 15, 2019 53.08 53.08 51.48 51.73 259,995 -1.15(-2.17%)
Jul 12, 2019 52.61 53.16 51.98 52.88 209,106 +0.46(+0.87%)
Jul 11, 2019 53.09 53.45 52.28 52.43 306,777 -0.74(-1.39%)
Jul 10, 2019 52.93 53.57 52.93 53.17 214,335 +0.42(+0.79%)
Jul 09, 2019 52.46 52.92 52.32 52.75 188,219 +0.12(+0.23%)
Jul 08, 2019 52.91 53.40 52.22 52.63 241,339 -0.50(-0.95%)
Jul 05, 2019 51.54 53.13 51.54 53.13 191,944 +1.21(+2.32%)
Jul 03, 2019 52.24 52.39 51.75 51.92 148,670 -0.14(-0.27%)
Jul 02, 2019 51.56 52.12 50.94 52.07 275,644 +0.30(+0.59%)
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.