Meredith Corp (NY: MDP )

42.25 USD +0.59 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 41.80 42.30 41.38 42.25 103,625 +0.59(+1.42%)
Jul 22, 2021 42.46 42.55 41.09 41.66 113,885 -0.65(-1.54%)
Jul 21, 2021 42.09 43.33 41.87 42.31 234,131 +0.60(+1.44%)
Jul 20, 2021 40.51 42.00 40.30 41.71 275,987 +1.33(+3.29%)
Jul 19, 2021 40.17 41.29 40.02 40.38 216,090 -0.91(-2.20%)
Jul 16, 2021 42.59 43.11 41.06 41.29 182,324 -0.91(-2.16%)
Jul 15, 2021 41.18 42.29 40.87 42.20 172,060 +0.87(+2.11%)
Jul 14, 2021 42.40 42.77 41.12 41.33 304,240 -0.68(-1.62%)
Jul 13, 2021 41.92 42.09 41.36 42.01 206,487 -0.21(-0.50%)
Jul 12, 2021 41.96 42.31 41.44 42.22 188,495 +0.23(+0.55%)
Jul 09, 2021 40.95 42.18 40.76 41.99 300,845 +1.59(+3.94%)
Jul 08, 2021 40.57 41.03 39.68 40.40 252,438 -0.86(-2.08%)
Jul 07, 2021 41.09 41.55 40.56 41.26 238,922 -0.09(-0.22%)
Jul 06, 2021 41.68 41.78 40.61 41.35 249,625 -0.50(-1.19%)
Jul 02, 2021 43.34 43.42 41.82 41.85 301,463 -1.55(-3.57%)
Jul 01, 2021 43.44 43.98 42.91 43.40 311,676 -0.04(-0.09%)
Jun 30, 2021 40.47 43.59 40.40 43.44 551,349 +2.75(+6.76%)
Jun 29, 2021 41.41 41.49 40.47 40.69 233,311 +0.12(+0.30%)
Jun 28, 2021 40.52 40.93 39.96 40.57 299,669 -0.07(-0.17%)
Jun 25, 2021 41.09 41.28 40.39 40.64 616,013 -0.39(-0.95%)
Jun 24, 2021 41.30 41.30 40.50 41.03 161,676 -0.12(-0.29%)
Jun 23, 2021 41.38 41.82 40.90 41.15 224,207 -0.25(-0.60%)
Jun 22, 2021 40.65 41.55 40.53 41.40 168,162 +0.33(+0.80%)
Jun 21, 2021 40.66 41.18 40.13 41.07 296,424 +0.76(+1.89%)
Jun 18, 2021 40.32 40.68 39.40 40.31 489,431 -0.72(-1.75%)
Jun 17, 2021 42.37 42.39 40.62 41.03 251,240 -1.21(-2.86%)
Jun 16, 2021 41.69 42.46 40.89 42.24 317,328 +0.34(+0.81%)
Jun 15, 2021 41.99 42.10 41.33 41.90 427,549 -0.06(-0.14%)
Jun 14, 2021 42.00 42.42 41.70 41.96 368,535 +0.01(+0.02%)
Jun 11, 2021 42.82 43.09 41.68 41.95 298,928 -0.71(-1.66%)
Jun 10, 2021 41.80 42.66 41.44 42.66 1,822,986 +0.86(+2.06%)
Jun 09, 2021 39.95 43.15 39.64 41.80 757,600 +1.80(+4.50%)
Jun 08, 2021 39.50 40.00 38.78 40.00 394,996 +0.53(+1.34%)
Jun 07, 2021 39.40 39.64 38.86 39.47 310,096 +0.09(+0.23%)
Jun 04, 2021 38.13 39.43 37.90 39.38 391,436 +1.03(+2.69%)
Jun 03, 2021 36.75 38.41 36.39 38.35 564,142 +2.53(+7.06%)
Jun 02, 2021 35.04 35.95 34.27 35.82 333,350 +0.83(+2.37%)
Jun 01, 2021 33.75 35.07 33.46 34.99 324,083 +1.31(+3.89%)
May 28, 2021 34.15 34.20 33.17 33.68 284,908 -0.34(-1.00%)
May 27, 2021 34.00 34.47 33.71 34.02 1,261,385 +0.12(+0.35%)
May 26, 2021 34.36 34.88 33.88 33.90 675,449 -0.41(-1.19%)
May 25, 2021 35.80 36.50 34.24 34.31 393,881 -1.66(-4.61%)
May 24, 2021 35.47 36.13 35.27 35.97 272,676 +0.67(+1.90%)
May 21, 2021 35.15 35.37 34.58 35.30 371,115 +0.42(+1.20%)
May 20, 2021 33.65 34.94 33.29 34.88 512,915 +1.18(+3.50%)
May 19, 2021 33.36 33.91 32.85 33.70 432,834 +0.01(+0.03%)
May 18, 2021 34.38 34.69 33.65 33.69 462,773 -0.70(-2.04%)
May 17, 2021 36.65 37.41 34.23 34.39 434,829 -2.15(-5.88%)
May 14, 2021 35.69 36.66 35.29 36.54 359,479 +1.27(+3.60%)
May 13, 2021 34.00 35.45 33.29 35.27 570,838 +1.27(+3.74%)
May 12, 2021 34.14 35.00 33.84 34.00 335,799 -0.62(-1.79%)
May 11, 2021 34.05 34.87 33.84 34.62 386,336 -0.06(-0.17%)
May 10, 2021 35.37 36.13 34.65 34.68 534,045 -0.54(-1.53%)
May 07, 2021 36.08 36.70 35.05 35.22 449,884 -1.11(-3.06%)
May 06, 2021 35.19 36.58 33.92 36.33 625,675 +1.39(+3.98%)
May 05, 2021 35.23 35.47 34.20 34.94 507,982 -0.35(-0.99%)
May 04, 2021 34.54 35.90 34.00 35.29 1,467,204 +0.08(+0.23%)
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.