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%)
Apr 01, 2019 52.35 52.64 51.55 52.61 342,506 +0.69(+1.32%)
Mar 29, 2019 52.66 52.77 51.78 51.92 516,517 -0.38(-0.72%)
Mar 28, 2019 52.93 52.99 51.77 52.30 189,389 -0.49(-0.93%)
Mar 27, 2019 53.10 53.79 52.75 52.78 231,416 -0.28(-0.53%)
Mar 26, 2019 52.81 53.42 52.58 53.07 180,951 +0.71(+1.36%)
Mar 25, 2019 52.33 52.78 51.73 52.35 225,630 +0.02(+0.04%)
Mar 22, 2019 53.58 53.58 52.31 52.33 338,775 -1.55(-2.88%)
Mar 21, 2019 53.09 54.51 52.97 53.88 367,294 +0.75(+1.41%)
Mar 20, 2019 53.54 53.71 52.75 53.13 274,559 -0.39(-0.72%)
Mar 19, 2019 54.14 54.33 53.41 53.52 223,308 -0.30(-0.56%)
Mar 18, 2019 53.92 54.38 53.55 53.82 272,531 -0.11(-0.21%)
Mar 15, 2019 53.47 54.32 53.09 53.93 978,222 +0.55(+1.04%)
Mar 14, 2019 54.32 54.32 52.92 53.38 359,754 -0.82(-1.51%)
Mar 13, 2019 54.65 54.95 54.09 54.19 742,037 -0.21(-0.38%)
Mar 12, 2019 54.06 54.91 53.74 54.40 398,182 +0.28(+0.52%)
Mar 11, 2019 53.66 54.36 53.23 54.12 326,127 +0.60(+1.12%)
Mar 08, 2019 52.40 53.71 52.02 53.52 366,022 +0.91(+1.73%)
Mar 07, 2019 53.30 53.78 52.61 52.61 503,847 -0.82(-1.53%)
Mar 06, 2019 53.80 54.11 53.24 53.42 291,205 -0.45(-0.84%)
Mar 05, 2019 54.57 54.91 53.73 53.87 473,897 -0.63(-1.15%)
Mar 04, 2019 55.36 55.51 54.02 54.50 304,251 -0.62(-1.12%)
Mar 01, 2019 54.31 55.34 54.31 55.12 425,305 +1.32(+2.44%)
Feb 28, 2019 53.55 54.51 53.38 53.81 331,177 +0.30(+0.56%)
Feb 27, 2019 52.79 53.86 52.68 53.51 283,136 +0.54(+1.02%)
Feb 26, 2019 52.46 53.34 52.39 52.97 363,477 +0.42(+0.80%)
Feb 25, 2019 53.25 53.32 52.37 52.55 402,316 -0.44(-0.83%)
Feb 22, 2019 52.75 53.28 52.55 52.99 265,032 +0.24(+0.46%)
Feb 21, 2019 52.67 53.43 52.32 52.74 300,468 -0.27(-0.51%)
Feb 20, 2019 51.81 53.12 51.80 53.01 365,384 +1.19(+2.30%)
Feb 19, 2019 51.61 52.28 51.15 51.82 314,733 +0.18(+0.34%)
Feb 15, 2019 51.42 51.80 50.89 51.65 401,795 +0.52(+1.02%)
Feb 14, 2019 51.81 52.78 51.05 51.13 470,815 -0.73(-1.40%)
Feb 13, 2019 51.01 52.16 50.61 51.85 532,841 +1.22(+2.41%)
Feb 12, 2019 50.16 51.26 49.82 50.63 895,558 +1.02(+2.06%)
Feb 11, 2019 50.11 50.18 47.05 49.61 841,509 +0.76(+1.56%)
Feb 08, 2019 49.06 49.35 48.15 48.85 583,286 -0.53(-1.07%)
Feb 07, 2019 49.91 50.45 49.06 49.38 353,217 -0.76(-1.52%)
Feb 06, 2019 50.22 50.61 49.92 50.14 282,955 -0.19(-0.37%)
Feb 05, 2019 49.56 50.62 49.56 50.33 448,938 +0.90(+1.83%)
Feb 04, 2019 49.55 50.37 49.32 49.42 378,984 -0.27(-0.54%)
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.