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 (%)
Jun 28, 2019 53.61 55.25 53.61 55.06 1,708,400 +1.32(+2.46%)
Jun 27, 2019 52.82 53.79 52.09 53.74 220,781 +1.09(+2.07%)
Jun 26, 2019 53.12 53.28 52.30 52.65 250,120 -0.49(-0.92%)
Jun 25, 2019 53.50 53.57 52.59 53.14 337,714 -0.69(-1.28%)
Jun 24, 2019 53.95 54.22 53.66 53.83 250,903 -0.13(-0.24%)
Jun 21, 2019 53.89 54.11 53.23 53.96 402,900 -0.26(-0.48%)
Jun 20, 2019 54.30 54.51 53.52 54.22 271,027 +0.46(+0.86%)
Jun 19, 2019 53.15 54.02 52.83 53.76 241,638 +0.77(+1.45%)
Jun 18, 2019 52.47 53.91 52.47 52.99 267,494 +0.82(+1.57%)
Jun 17, 2019 51.49 52.50 50.82 52.17 321,538 +0.74(+1.44%)
Jun 14, 2019 52.25 52.25 51.34 51.43 151,200 -0.86(-1.64%)
Jun 13, 2019 51.99 52.40 51.31 52.29 184,598 +0.53(+1.02%)
Jun 12, 2019 51.26 51.87 51.08 51.76 360,773 +0.75(+1.47%)
Jun 11, 2019 51.67 52.11 50.74 51.01 400,119 -0.49(-0.95%)
Jun 10, 2019 51.66 52.00 50.76 51.50 287,476 -0.25(-0.48%)
Jun 07, 2019 52.03 52.39 51.58 51.75 217,200 -0.01(-0.02%)
Jun 06, 2019 52.56 52.72 51.26 51.76 242,851 -0.86(-1.63%)
Jun 05, 2019 53.33 53.44 51.76 52.62 268,124 -0.50(-0.94%)
Jun 04, 2019 52.27 53.29 52.08 53.12 440,067 +1.49(+2.89%)
Jun 03, 2019 51.76 52.27 51.13 51.63 420,906 -0.14(-0.27%)
May 31, 2019 52.73 53.16 51.45 51.77 412,200 -1.59(-2.98%)
May 30, 2019 53.13 54.24 53.02 53.36 285,872 -0.22(-0.41%)
May 29, 2019 52.31 53.62 51.68 53.58 766,198 +1.01(+1.92%)
May 28, 2019 54.75 55.23 52.27 52.57 755,104 -2.14(-3.91%)
May 24, 2019 55.76 55.82 54.70 54.71 286,200 -0.75(-1.35%)
May 23, 2019 56.79 56.79 54.87 55.46 359,112 -1.76(-3.08%)
May 22, 2019 57.67 57.67 56.83 57.22 302,383 -0.40(-0.69%)
May 21, 2019 57.12 57.80 56.64 57.62 394,602 +0.57(+1.00%)
May 20, 2019 57.06 57.41 56.80 57.05 243,832 -0.34(-0.59%)
May 17, 2019 57.40 58.25 57.26 57.39 378,200 -0.46(-0.80%)
May 16, 2019 57.00 58.55 57.00 57.85 337,174 +0.74(+1.30%)
May 15, 2019 55.13 57.16 54.43 57.11 519,734 +1.89(+3.42%)
May 14, 2019 55.32 55.79 55.05 55.22 538,918 -0.38(-0.68%)
May 13, 2019 55.25 56.38 55.06 55.60 622,155 -0.20(-0.36%)
May 10, 2019 60.30 60.49 54.35 55.80 798,600 -3.38(-5.71%)
May 09, 2019 58.65 59.81 58.51 59.18 276,892 -0.16(-0.27%)
May 08, 2019 59.51 59.91 59.21 59.34 277,438 -0.25(-0.42%)
May 07, 2019 60.13 60.85 59.13 59.59 311,507 -0.71(-1.18%)
May 06, 2019 59.09 60.58 59.09 60.30 443,815 +0.30(+0.50%)
May 03, 2019 59.28 60.02 59.16 60.00 363,100 +1.00(+1.69%)
May 02, 2019 59.70 59.91 58.77 59.00 502,178 +0.69(+1.18%)
May 01, 2019 59.05 59.54 57.72 58.31 620,185 -0.69(-1.17%)
Apr 30, 2019 59.18 59.39 58.56 59.00 919,950 -0.26(-0.44%)
Apr 29, 2019 59.01 59.47 58.71 59.26 372,390 +0.28(+0.47%)
Apr 26, 2019 58.55 59.20 58.28 58.98 304,400 +0.75(+1.29%)
Apr 25, 2019 58.34 58.99 57.37 58.23 329,699 -0.06(-0.10%)
Apr 24, 2019 58.12 59.39 57.87 58.29 325,409 +0.10(+0.17%)
Apr 23, 2019 58.58 58.80 58.10 58.19 409,632 -0.11(-0.19%)
Apr 22, 2019 59.09 59.23 58.08 58.30 274,838 -0.93(-1.57%)
Apr 18, 2019 59.20 60.23 58.98 59.23 500,600 -0.12(-0.20%)
Apr 17, 2019 60.83 60.95 59.20 59.35 405,780 -1.08(-1.79%)
Apr 16, 2019 60.83 60.83 60.26 60.43 187,227 -0.01(-0.02%)
Apr 15, 2019 60.28 60.53 59.85 60.44 236,762 +0.28(+0.47%)
Apr 12, 2019 59.32 60.29 59.32 60.16 272,100 +0.99(+1.67%)
Apr 11, 2019 58.86 59.41 58.64 59.17 292,966 +0.47(+0.80%)
Apr 10, 2019 56.94 58.70 56.94 58.70 242,766 +1.95(+3.44%)
Apr 09, 2019 57.00 57.47 56.57 56.75 205,072 -0.39(-0.68%)
Apr 08, 2019 57.12 57.82 56.66 57.14 351,514 -0.18(-0.31%)
Apr 05, 2019 56.85 57.55 56.80 57.32 457,400 +0.61(+1.08%)
Apr 04, 2019 56.13 57.01 56.13 56.71 344,699 +0.69(+1.23%)
Apr 03, 2019 56.50 56.62 55.90 56.02 293,680 -0.07(-0.12%)
Apr 02, 2019 56.22 56.43 55.32 56.09 282,533 +0.10(+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.