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 (%)
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%)
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.