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, 2018 47.21 47.44 46.09 46.67 2,472,316 -0.32(-0.67%)
Apr 27, 2018 46.54 47.26 46.00 46.99 528,069 +0.45(+0.97%)
Apr 26, 2018 47.21 47.21 46.00 46.54 629,227 -0.09(-0.19%)
Apr 25, 2018 46.04 46.97 46.04 46.63 375,106 +0.54(+1.17%)
Apr 24, 2018 46.45 46.72 45.95 46.09 588,303 -0.09(-0.20%)
Apr 23, 2018 46.54 46.94 46.04 46.18 731,179 -0.18(-0.39%)
Apr 20, 2018 47.03 47.46 46.13 46.36 489,920 -0.86(-1.81%)
Apr 19, 2018 47.17 47.85 46.94 47.21 444,817 +0.09(+0.19%)
Apr 18, 2018 46.85 47.67 46.81 47.12 736,067 +0.27(+0.58%)
Apr 17, 2018 47.53 47.58 46.81 46.85 709,847 -0.41(-0.86%)
Apr 16, 2018 47.17 47.80 46.63 47.26 705,599 +0.18(+0.38%)
Apr 13, 2018 47.80 48.07 46.85 47.08 995,207 -0.68(-1.41%)
Apr 12, 2018 49.06 49.20 47.71 47.76 807,638 -0.99(-2.03%)
Apr 11, 2018 48.43 48.97 48.25 48.75 349,988 +0.14(+0.28%)
Apr 10, 2018 48.79 49.38 48.34 48.61 451,025 +0.36(+0.75%)
Apr 09, 2018 48.43 48.61 48.07 48.25 318,179 -0.05(-0.09%)
Apr 06, 2018 48.43 49.29 48.03 48.30 362,697 -0.36(-0.74%)
Apr 05, 2018 49.06 49.51 48.43 48.66 358,815 -0.23(-0.46%)
Apr 04, 2018 47.67 49.06 47.67 48.88 298,412 +0.81(+1.69%)
Apr 03, 2018 47.67 48.07 47.21 48.07 460,318 +0.59(+1.23%)
Apr 02, 2018 48.39 48.66 47.12 47.49 756,948 -0.99(-2.04%)
Mar 29, 2018 48.48 48.48 48.48 0 +0.41(+0.84%)
Mar 28, 2018 48.61 48.95 47.85 48.07 455,573 -0.41(-0.84%)
Mar 27, 2018 48.34 48.88 48.07 48.48 612,183 +0.27(+0.56%)
Mar 26, 2018 47.98 49.02 47.89 48.21 684,081 +0.68(+1.42%)
Mar 23, 2018 47.67 48.57 47.35 47.53 557,271 -0.09(-0.19%)
Mar 22, 2018 48.25 48.43 47.44 47.62 934,385 -0.86(-1.77%)
Mar 21, 2018 48.52 48.93 48.34 48.48 352,243 +0.00(+0.00%)
Mar 20, 2018 48.48 48.59 47.62 48.48 667,623 +0.05(+0.09%)
Mar 19, 2018 48.79 49.02 48.12 48.43 623,713 -0.45(-0.92%)
Mar 16, 2018 49.20 49.78 48.48 48.88 4,181,175 -0.23(-0.46%)
Mar 15, 2018 49.56 49.78 48.93 49.11 879,777 -0.41(-0.82%)
Mar 14, 2018 50.73 50.77 49.24 49.51 1,063,461 -1.08(-2.14%)
Mar 13, 2018 52.44 53.03 50.55 50.59 1,172,584 -1.67(-3.19%)
Mar 12, 2018 51.59 52.89 51.31 52.26 986,984 +0.72(+1.40%)
Mar 09, 2018 51.90 52.31 51.31 51.54 707,647 -0.41(-0.78%)
Mar 08, 2018 52.04 52.13 51.54 51.95 672,377 +0.05(+0.09%)
Mar 07, 2018 52.60 51.68 51.90 590,560 -0.77(-1.45%)
Mar 06, 2018 52.04 53.03 51.90 52.67 502,340 +0.68(+1.30%)
Mar 05, 2018 51.18 52.22 51.04 51.99 436,175 +0.59(+1.14%)
Mar 02, 2018 50.91 51.54 50.55 51.40 484,152 +0.14(+0.26%)
Mar 01, 2018 51.45 52.26 51.13 51.27 865,608 -0.36(-0.70%)
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%)
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.