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 (%)
Sep 30, 2019 34.79 35.37 34.76 35.29 446,528 +0.61(+1.75%)
Sep 27, 2019 35.34 36.01 34.47 34.68 474,591 -0.39(-1.13%)
Sep 26, 2019 35.09 35.31 34.75 35.07 367,810 -0.09(-0.25%)
Sep 25, 2019 34.82 35.48 34.56 35.16 569,889 +0.35(+1.00%)
Sep 24, 2019 36.02 36.11 34.44 34.81 633,966 -0.97(-2.72%)
Sep 23, 2019 35.04 36.01 34.92 35.79 641,991 +0.69(+1.97%)
Sep 20, 2019 34.53 35.17 34.53 35.09 1,123,934 +0.62(+1.79%)
Sep 19, 2019 34.99 35.29 34.47 34.48 656,013 -0.76(-2.16%)
Sep 18, 2019 35.15 35.36 34.89 35.24 580,282 +0.41(+1.19%)
Sep 17, 2019 35.54 35.62 34.58 34.82 876,712 -0.79(-2.22%)
Sep 16, 2019 36.08 36.29 35.43 35.61 732,842 -0.47(-1.31%)
Sep 13, 2019 36.31 36.83 35.85 36.08 559,889 -0.41(-1.13%)
Sep 12, 2019 36.57 37.65 35.52 36.50 999,424 -0.39(-1.04%)
Sep 11, 2019 34.68 37.13 34.65 36.88 1,195,878 +2.96(+8.74%)
Sep 10, 2019 33.69 35.54 33.62 33.92 1,431,835 +0.33(+0.97%)
Sep 09, 2019 33.44 34.57 33.25 33.59 1,851,863 +0.48(+1.45%)
Sep 06, 2019 32.73 34.05 32.43 33.11 1,799,978 +0.69(+2.14%)
Sep 05, 2019 35.21 36.06 30.25 32.42 5,857,717 -9.76(-23.14%)
Sep 04, 2019 41.72 42.20 41.52 42.18 397,753 +0.92(+2.24%)
Sep 03, 2019 41.68 41.89 40.96 41.25 416,806 -0.89(-2.10%)
Aug 30, 2019 41.51 42.76 41.49 42.14 242,282 +0.12(+0.27%)
Aug 29, 2019 41.49 42.47 41.49 42.02 243,168 +0.82(+2.00%)
Aug 28, 2019 41.31 42.15 41.12 41.20 263,538 -0.24(-0.57%)
Aug 27, 2019 42.34 42.40 41.41 41.44 519,375 -0.42(-1.00%)
Aug 26, 2019 40.69 42.08 40.13 41.86 820,992 +1.53(+3.79%)
Aug 23, 2019 41.31 42.26 40.20 40.33 527,610 -0.96(-2.32%)
Aug 22, 2019 41.56 41.76 41.11 41.29 765,194 -0.14(-0.34%)
Aug 21, 2019 42.62 42.62 41.33 41.43 417,723 -0.76(-1.80%)
Aug 20, 2019 42.21 42.67 41.84 42.19 306,406 -0.03(-0.07%)
Aug 19, 2019 43.01 43.01 41.86 42.22 406,451 -0.26(-0.60%)
Aug 16, 2019 42.20 42.99 42.06 42.47 428,848 +0.31(+0.74%)
Aug 15, 2019 43.15 43.40 41.93 42.16 302,751 -0.78(-1.81%)
Aug 14, 2019 44.60 45.08 42.92 42.94 647,554 -2.21(-4.90%)
Aug 13, 2019 44.65 46.54 44.41 45.15 469,870 +0.41(+0.91%)
Aug 12, 2019 45.65 45.65 44.00 44.74 582,036 -0.90(-1.98%)
Aug 09, 2019 46.76 46.98 45.49 45.65 612,474 -1.21(-2.57%)
Aug 08, 2019 49.50 50.42 46.48 46.85 1,001,202 -2.07(-4.23%)
Aug 07, 2019 50.82 50.88 48.86 48.92 555,958 -2.54(-4.93%)
Aug 06, 2019 50.05 51.69 49.81 51.46 356,827 +1.65(+3.32%)
Aug 05, 2019 50.32 50.37 49.24 49.81 337,549 -1.22(-2.38%)
Aug 02, 2019 51.32 51.45 50.38 51.02 254,276 -0.85(-1.65%)
Aug 01, 2019 52.33 53.11 51.50 51.88 335,288 -0.23(-0.44%)
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.