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, 2020 14.52 15.05 14.03 14.83 9,881,599 -0.36(-2.37%)
Apr 29, 2020 14.85 15.68 14.67 15.19 3,377,585 +0.92(+6.45%)
Apr 28, 2020 13.38 14.65 13.07 14.27 2,658,415 +1.76(+14.07%)
Apr 27, 2020 11.60 12.66 11.38 12.51 1,064,074 +1.04(+9.07%)
Apr 24, 2020 11.27 11.65 10.72 11.47 1,626,900 +0.12(+1.06%)
Apr 23, 2020 11.25 11.80 10.92 11.35 1,331,497 -0.01(-0.09%)
Apr 22, 2020 12.70 12.84 11.31 11.36 1,628,433 -1.15(-9.19%)
Apr 21, 2020 12.13 12.93 12.05 12.51 1,292,570 -0.51(-3.92%)
Apr 20, 2020 13.14 13.47 12.05 13.02 2,454,367 -1.06(-7.53%)
Apr 17, 2020 13.64 14.26 13.56 14.08 1,034,300 +1.02(+7.81%)
Apr 16, 2020 13.67 14.03 12.51 13.06 1,374,766 -0.73(-5.29%)
Apr 15, 2020 14.40 14.40 13.08 13.79 1,129,445 -1.18(-7.88%)
Apr 14, 2020 15.51 15.96 14.51 14.97 1,061,882 +0.09(+0.60%)
Apr 13, 2020 17.40 17.50 14.30 14.88 1,800,808 -2.38(-13.79%)
Apr 09, 2020 15.40 17.87 15.34 17.26 2,819,100 +2.43(+16.39%)
Apr 08, 2020 13.02 15.10 12.82 14.83 1,729,102 +2.06(+16.13%)
Apr 07, 2020 12.48 14.04 12.26 12.77 1,884,629 +1.04(+8.87%)
Apr 06, 2020 11.59 12.44 11.50 11.73 1,201,841 +0.76(+6.93%)
Apr 03, 2020 10.81 11.39 10.55 10.97 1,258,700 +0.16(+1.48%)
Apr 02, 2020 11.55 12.36 10.55 10.81 1,453,562 -0.86(-7.37%)
Apr 01, 2020 11.69 12.06 11.25 11.67 1,186,429 -0.55(-4.50%)
Mar 31, 2020 12.09 12.90 11.77 12.22 1,254,508 +0.13(+1.08%)
Mar 30, 2020 12.72 13.10 12.00 12.09 2,230,666 -0.18(-1.47%)
Mar 27, 2020 12.58 12.70 12.12 12.27 1,393,400 -0.74(-5.69%)
Mar 26, 2020 13.23 13.75 12.31 13.01 1,489,603 -0.07(-0.54%)
Mar 25, 2020 13.38 13.97 11.76 13.08 4,897,795 -0.12(-0.91%)
Mar 24, 2020 13.27 14.29 12.76 13.20 1,513,486 +0.43(+3.37%)
Mar 23, 2020 15.92 16.33 12.48 12.77 1,773,609 -3.20(-20.04%)
Mar 20, 2020 16.72 17.82 15.41 15.97 1,956,500 -0.61(-3.68%)
Mar 19, 2020 16.31 17.03 14.31 16.58 2,116,335 +0.06(+0.36%)
Mar 18, 2020 20.47 21.00 16.45 16.52 1,632,480 -4.94(-23.02%)
Mar 17, 2020 20.19 21.81 19.34 21.46 1,624,795 +1.56(+7.84%)
Mar 16, 2020 20.67 21.19 19.85 19.90 1,893,859 -2.57(-11.44%)
Mar 13, 2020 22.50 22.65 20.87 22.47 1,643,000 +1.19(+5.59%)
Mar 12, 2020 21.23 21.75 20.00 21.28 2,224,093 -0.99(-4.45%)
Mar 11, 2020 22.64 22.67 21.51 22.27 1,365,769 -0.90(-3.88%)
Mar 10, 2020 22.55 24.19 21.71 23.17 1,243,357 +1.61(+7.47%)
Mar 09, 2020 22.16 22.74 20.75 21.56 1,433,262 -1.52(-6.59%)
Mar 06, 2020 21.47 23.67 21.17 23.08 2,198,400 +1.26(+5.77%)
Mar 05, 2020 22.82 23.00 20.61 21.82 1,995,271 -1.47(-6.31%)
Mar 04, 2020 23.88 24.00 22.92 23.29 1,097,405 -0.49(-2.06%)
Mar 03, 2020 25.50 25.95 23.26 23.78 1,499,822 -1.75(-6.85%)
Mar 02, 2020 26.41 26.47 24.65 25.53 1,682,399 -0.82(-3.11%)
Feb 28, 2020 26.38 27.30 26.19 26.35 1,666,900 -0.76(-2.80%)
Feb 27, 2020 26.65 28.09 25.75 27.11 1,875,924 +0.12(+0.46%)
Feb 26, 2020 27.46 27.84 26.44 26.98 2,137,806 -0.26(-0.97%)
Feb 25, 2020 29.15 29.16 27.16 27.25 1,963,778 -1.84(-6.32%)
Feb 24, 2020 30.12 30.30 28.88 29.09 1,184,996 -1.23(-4.07%)
Feb 21, 2020 30.79 31.15 30.12 30.32 769,194 -0.62(-1.99%)
Feb 20, 2020 31.00 31.69 30.49 30.94 720,072 -0.18(-0.57%)
Feb 19, 2020 31.42 31.74 31.04 31.11 600,747 -0.22(-0.72%)
Feb 18, 2020 31.69 32.27 31.09 31.34 617,946 -0.42(-1.32%)
Feb 14, 2020 32.13 32.29 31.54 31.76 550,271 -0.12(-0.37%)
Feb 13, 2020 31.31 32.06 31.19 31.88 615,035 +0.36(+1.15%)
Feb 12, 2020 30.98 31.84 30.91 31.52 799,786 +0.94(+3.07%)
Feb 11, 2020 31.40 31.45 30.53 30.58 1,031,326 -0.68(-2.19%)
Feb 10, 2020 31.85 32.06 31.12 31.26 963,224 -0.45(-1.42%)
Feb 07, 2020 34.00 34.84 31.57 31.71 1,537,673 -2.44(-7.13%)
Feb 06, 2020 30.97 34.29 30.87 34.15 2,858,229 +4.47(+15.07%)
Feb 05, 2020 29.25 30.53 29.25 29.68 1,921,306 +0.65(+2.22%)
Feb 04, 2020 29.44 30.06 28.94 29.03 1,580,268 -0.09(-0.30%)
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.