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 (%)
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%)
Dec 01, 2017 59.55 61.02 58.79 60.62 1,090,201 -0.22(-0.37%)
Nov 30, 2017 61.20 61.82 60.44 60.84 551,721 -0.27(-0.44%)
Nov 29, 2017 59.50 62.18 59.37 61.11 880,458 +1.49(+2.50%)
Nov 28, 2017 60.68 61.04 58.95 59.62 1,865,228 -0.22(-0.37%)
Nov 27, 2017 60.77 62.76 58.16 59.84 3,756,650 +5.80(+10.74%)
Nov 24, 2017 53.37 54.21 53.33 54.04 139,271 +0.75(+1.41%)
Nov 22, 2017 53.77 54.13 53.28 53.28 519,888 -0.44(-0.82%)
Nov 21, 2017 54.30 54.30 53.31 53.73 734,071 -0.49(-0.90%)
Nov 20, 2017 53.86 54.52 53.59 54.21 461,114 +0.27(+0.49%)
Nov 17, 2017 52.97 54.75 52.97 53.95 709,253 +0.84(+1.58%)
Nov 16, 2017 49.61 53.33 49.61 53.11 1,432,682 +5.05(+10.51%)
Nov 15, 2017 46.24 48.59 45.89 48.06 769,730 +1.59(+3.43%)
Nov 14, 2017 46.64 46.82 46.20 46.46 621,547 -0.35(-0.76%)
Nov 13, 2017 46.73 46.82 46.33 46.82 278,904 -0.31(-0.66%)
Nov 10, 2017 47.30 47.75 46.82 47.13 404,041 -0.13(-0.28%)
Nov 09, 2017 45.71 47.26 45.71 47.26 677,656 +1.20(+2.60%)
Nov 08, 2017 45.75 46.37 45.62 46.06 204,635 +0.09(+0.19%)
Nov 07, 2017 45.53 46.20 45.53 45.98 323,431 +0.31(+0.68%)
Nov 06, 2017 45.18 45.75 44.85 45.67 641,086 +0.35(+0.78%)
Nov 03, 2017 45.80 45.80 45.13 45.31 622,004 -0.44(-0.97%)
Nov 02, 2017 45.89 45.93 45.18 45.75 781,944 -0.49(-1.05%)
Nov 01, 2017 47.57 47.57 45.71 46.24 633,717 -0.71(-1.51%)
Oct 31, 2017 46.55 47.08 46.02 46.95 1,922,358 +0.49(+1.05%)
Oct 30, 2017 46.51 46.64 45.67 46.46 479,124 -0.09(-0.19%)
Oct 27, 2017 47.39 47.44 45.13 46.55 906,357 -0.84(-1.78%)
Oct 26, 2017 46.51 48.59 46.29 47.39 619,624 +0.00(+0.00%)
Oct 25, 2017 46.82 48.15 46.46 47.39 529,767 +0.58(+1.23%)
Oct 24, 2017 47.17 47.17 46.55 46.82 376,677 -0.31(-0.66%)
Oct 23, 2017 47.66 48.01 46.73 47.13 651,042 -0.44(-0.93%)
Oct 20, 2017 47.66 48.01 47.35 47.57 206,633 +0.27(+0.56%)
Oct 19, 2017 47.48 47.50 46.99 47.30 248,382 -0.40(-0.84%)
Oct 18, 2017 47.62 48.06 47.44 47.70 278,409 +0.18(+0.37%)
Oct 17, 2017 48.50 48.63 47.48 47.53 441,099 -0.84(-1.74%)
Oct 16, 2017 48.90 49.19 48.28 48.37 174,348 -0.35(-0.73%)
Oct 13, 2017 48.59 49.21 48.10 48.72 276,824 +0.31(+0.64%)
Oct 12, 2017 48.77 48.81 47.97 48.41 288,538 -0.49(-1.00%)
Oct 11, 2017 48.72 48.99 48.55 48.90 210,819 +0.18(+0.36%)
Oct 10, 2017 48.81 49.04 48.32 48.72 175,748 +0.13(+0.27%)
Oct 09, 2017 49.70 49.74 48.24 48.59 304,828 -1.02(-2.05%)
Oct 06, 2017 50.23 50.27 49.48 49.61 261,680 -0.71(-1.41%)
Oct 05, 2017 50.01 50.54 49.87 50.32 258,080 +0.35(+0.71%)
Oct 04, 2017 49.52 50.32 49.52 49.96 204,324 +0.40(+0.80%)
Oct 03, 2017 49.34 49.61 48.72 49.56 247,206 +0.22(+0.45%)
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.