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 (%)
Apr 30, 2019 55.60 55.80 55.02 55.43 979,127 -0.24(-0.44%)
Apr 29, 2019 55.44 55.88 55.16 55.68 396,344 +0.26(+0.47%)
Apr 26, 2019 55.01 55.62 54.76 55.42 323,981 +0.70(+1.29%)
Apr 25, 2019 54.81 55.42 53.90 54.71 350,907 -0.06(-0.10%)
Apr 24, 2019 54.61 55.80 54.37 54.77 346,341 +0.09(+0.17%)
Apr 23, 2019 55.04 55.25 54.59 54.67 435,982 -0.10(-0.19%)
Apr 22, 2019 55.52 55.65 54.57 54.78 292,517 -0.87(-1.57%)
Apr 18, 2019 55.62 56.59 55.42 55.65 532,802 -0.11(-0.20%)
Apr 17, 2019 57.15 57.27 55.62 55.76 431,882 -1.01(-1.79%)
Apr 16, 2019 57.15 57.15 56.62 56.78 199,270 -0.01(-0.02%)
Apr 15, 2019 56.64 56.87 56.23 56.79 251,992 +0.26(+0.47%)
Apr 12, 2019 55.73 56.65 55.73 56.52 289,603 +0.93(+1.67%)
Apr 11, 2019 55.30 55.82 55.10 55.59 311,811 +0.44(+0.80%)
Apr 10, 2019 53.50 55.15 53.50 55.15 258,382 +1.83(+3.44%)
Apr 09, 2019 53.55 54.00 53.15 53.32 218,263 -0.37(-0.68%)
Apr 08, 2019 53.67 54.33 53.24 53.69 374,125 -0.17(-0.31%)
Apr 05, 2019 53.41 54.07 53.36 53.86 486,823 +0.57(+1.08%)
Apr 04, 2019 52.74 53.56 52.74 53.28 366,872 +0.65(+1.23%)
Apr 03, 2019 53.09 53.20 52.52 52.63 312,571 -0.07(-0.12%)
Apr 02, 2019 52.82 53.02 51.98 52.70 300,707 +0.09(+0.18%)
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.