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, 2018 52.08 52.08 51.45 51.63 829,393 -0.45(-0.87%)
Feb 27, 2018 52.76 53.21 51.72 52.08 728,621 -0.82(-1.54%)
Feb 26, 2018 52.23 53.25 51.65 52.90 694,779 +0.94(+1.80%)
Feb 23, 2018 50.22 52.14 50.22 51.96 586,648 +1.79(+3.56%)
Feb 22, 2018 50.17 638,056 +0.00(+0.00%)
Feb 21, 2018 49.73 50.44 49.73 50.17 458,627 +0.67(+1.35%)
Feb 20, 2018 49.46 50.08 48.92 49.50 384,108 -0.18(-0.36%)
Feb 16, 2018 49.68 49.68 49.68 0 -0.98(-1.94%)
Feb 15, 2018 50.17 50.71 49.77 50.66 617,730 +0.62(+1.25%)
Feb 14, 2018 49.01 50.62 49.01 50.04 695,022 +0.62(+1.26%)
Feb 13, 2018 48.66 49.73 48.48 49.41 543,123 +0.49(+1.00%)
Feb 12, 2018 48.97 49.46 48.34 48.92 625,016 +0.09(+0.18%)
Feb 09, 2018 48.25 49.15 46.74 48.83 947,940 +0.94(+1.96%)
Feb 08, 2018 49.99 50.53 47.90 47.90 793,319 -2.10(-4.20%)
Feb 07, 2018 51.65 51.65 50.35 49.99 587,004 -0.04(-0.09%)
Feb 06, 2018 48.83 50.13 48.43 50.04 966,210 +0.62(+1.26%)
Feb 05, 2018 51.29 51.56 49.33 49.41 1,161,167 -2.23(-4.32%)
Feb 02, 2018 50.44 52.49 50.40 51.65 1,266,526 +1.07(+2.12%)
Feb 01, 2018 56.47 56.47 49.15 50.57 3,290,195 -8.47(-14.35%)
Jan 31, 2018 61.33 61.91 58.52 59.05 2,124,716 -0.23(-0.39%)
Jan 30, 2018 59.64 60.13 59.15 59.28 541,475 -0.54(-0.90%)
Jan 29, 2018 59.23 60.26 58.88 59.81 400,936 +0.76(+1.28%)
Jan 26, 2018 60.48 60.84 58.34 59.06 505,485 -1.52(-2.51%)
Jan 25, 2018 59.81 60.57 59.41 60.57 570,835 +1.03(+1.72%)
Jan 24, 2018 60.35 60.48 59.46 59.55 388,563 -0.45(-0.74%)
Jan 23, 2018 59.19 60.26 58.65 59.99 375,241 +0.67(+1.13%)
Jan 22, 2018 59.55 59.73 59.15 59.32 714,483 -0.31(-0.52%)
Jan 19, 2018 59.37 59.95 59.23 59.64 411,396 +0.09(+0.15%)
Jan 18, 2018 59.19 59.68 59.10 59.55 378,200 +0.13(+0.23%)
Jan 17, 2018 59.95 60.80 59.34 59.41 356,869 -0.54(-0.89%)
Jan 16, 2018 59.77 60.48 59.50 59.95 720,800 -0.04(-0.07%)
Jan 12, 2018 59.99 59.99 59.99 0 -0.09(-0.15%)
Jan 11, 2018 58.79 60.17 58.25 60.08 327,077 +1.65(+2.83%)
Jan 10, 2018 58.07 58.43 544,001 -0.40(-0.68%)
Jan 09, 2018 58.07 59.37 58.07 58.83 760,945 +0.85(+1.46%)
Jan 08, 2018 58.07 58.52 57.83 57.98 485,525 -0.22(-0.38%)
Jan 05, 2018 58.74 58.74 58.07 58.21 288,266 -0.36(-0.61%)
Jan 04, 2018 58.43 58.92 58.03 58.57 561,891 +0.40(+0.69%)
Jan 03, 2018 58.30 58.34 57.36 58.16 348,766 -0.04(-0.08%)
Jan 02, 2018 59.06 59.32 57.94 58.21 456,520 -0.76(-1.29%)
Dec 29, 2017 58.97 58.97 58.97 0 -0.80(-1.34%)
Dec 28, 2017 60.89 60.89 59.55 59.77 569,154 -1.03(-1.69%)
Dec 27, 2017 62.05 62.18 60.71 60.80 397,709 -1.21(-1.94%)
Dec 26, 2017 60.98 62.09 60.98 62.00 259,325 +1.03(+1.68%)
Dec 22, 2017 61.06 61.65 60.17 60.98 511,426 +0.00(+0.00%)
Dec 21, 2017 62.36 62.45 60.89 60.98 369,856 -1.25(-2.01%)
Dec 20, 2017 62.89 63.07 62.18 62.23 343,365 -0.71(-1.13%)
Dec 19, 2017 62.76 63.25 62.18 62.94 275,096 +0.13(+0.21%)
Dec 18, 2017 62.54 63.30 62.14 62.81 592,234 +0.76(+1.22%)
Dec 15, 2017 62.27 63.21 61.96 62.05 848,799 -0.13(-0.22%)
Dec 14, 2017 63.16 63.39 61.91 62.18 467,883 -0.76(-1.21%)
Dec 13, 2017 63.79 63.79 62.92 62.94 371,427 -0.62(-0.98%)
Dec 12, 2017 64.41 64.50 62.85 63.56 470,556 -0.54(-0.84%)
Dec 11, 2017 63.88 64.35 63.61 64.10 476,702 +0.13(+0.21%)
Dec 08, 2017 63.88 64.14 62.85 63.97 635,992 +0.00(+0.00%)
Dec 07, 2017 62.54 63.90 62.54 688,308 +0.00(+0.00%)
Dec 06, 2017 62.63 62.81 61.73 62.67 420,035 +0.18(+0.29%)
Dec 05, 2017 63.30 63.39 62.40 62.49 500,030 -0.49(-0.78%)
Dec 04, 2017 60.62 63.25 60.62 62.98 1,023,517 +2.37(+3.90%)
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.