Meredith Corp (NY: MDP )

43.95 USD +0.66 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.00 43.14 42.00 43.01 184,387 +0.73(+1.73%)
Aug 30, 2021 42.20 42.77 41.78 42.28 139,642 +0.25(+0.59%)
Aug 27, 2021 41.03 42.50 41.03 42.03 203,270 +1.01(+2.46%)
Aug 26, 2021 42.06 42.36 40.79 41.02 229,727 -1.41(-3.32%)
Aug 25, 2021 41.18 42.64 41.15 42.43 188,095 +1.15(+2.79%)
Aug 24, 2021 43.03 43.71 40.87 41.28 250,630 -1.87(-4.33%)
Aug 23, 2021 43.39 43.47 42.73 43.15 141,695 +0.45(+1.05%)
Aug 20, 2021 42.32 43.01 42.11 42.70 192,345 +0.30(+0.71%)
Aug 19, 2021 43.59 43.96 42.17 42.40 266,612 -2.12(-4.76%)
Aug 18, 2021 43.51 45.69 43.44 44.52 140,669 +0.67(+1.53%)
Aug 17, 2021 44.07 44.31 42.85 43.85 208,374 -0.84(-1.88%)
Aug 16, 2021 46.29 46.30 44.55 44.69 183,587 -1.67(-3.60%)
Aug 13, 2021 46.05 47.00 45.35 46.36 299,376 +0.98(+2.16%)
Aug 12, 2021 43.35 45.47 42.67 45.38 270,563 +2.05(+4.73%)
Aug 11, 2021 43.68 43.76 42.61 43.33 188,054 -0.02(-0.05%)
Aug 10, 2021 43.00 43.49 42.10 43.35 128,757 +0.40(+0.93%)
Aug 09, 2021 44.06 44.10 42.64 42.95 182,845 -1.31(-2.96%)
Aug 06, 2021 45.63 46.00 44.04 44.26 132,772 -0.85(-1.88%)
Aug 05, 2021 43.83 45.56 43.68 45.11 108,391 +1.58(+3.63%)
Aug 04, 2021 43.21 44.15 43.16 43.53 87,648 -0.15(-0.34%)
Aug 03, 2021 43.61 44.28 42.45 43.68 196,927 -0.28(-0.64%)
Aug 02, 2021 43.70 45.24 43.51 43.96 197,954 +0.32(+0.73%)
Jul 30, 2021 43.93 44.37 43.15 43.64 178,939 -0.30(-0.68%)
Jul 29, 2021 43.66 44.69 43.26 43.94 159,039 +0.69(+1.60%)
Jul 28, 2021 41.86 43.66 41.19 43.25 213,073 +1.53(+3.67%)
Jul 27, 2021 41.50 41.76 40.65 41.72 148,537 -0.17(-0.41%)
Jul 26, 2021 42.47 43.20 41.55 41.89 122,936 -0.36(-0.85%)
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 40.60 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%)
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.