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, 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%)
Apr 01, 2019 55.72 56.02 54.87 55.99 321,806 +0.73(+1.32%)
Mar 29, 2019 56.05 56.16 55.11 55.26 485,300 -0.40(-0.72%)
Mar 28, 2019 56.33 56.40 55.10 55.66 177,943 -0.52(-0.93%)
Mar 27, 2019 56.52 57.25 56.14 56.18 217,430 -0.30(-0.53%)
Mar 26, 2019 56.21 56.86 55.96 56.48 170,015 +0.76(+1.36%)
Mar 25, 2019 55.70 56.17 55.06 55.72 211,994 +0.02(+0.04%)
Mar 22, 2019 57.03 57.03 55.67 55.70 318,300 -1.65(-2.88%)
Mar 21, 2019 56.51 58.02 56.37 57.35 345,096 +0.80(+1.41%)
Mar 20, 2019 56.98 57.16 56.15 56.55 257,965 -0.41(-0.72%)
Mar 19, 2019 57.62 57.83 56.85 56.96 209,812 -0.32(-0.56%)
Mar 18, 2019 57.39 57.88 56.99 57.28 256,060 -0.12(-0.21%)
Mar 15, 2019 56.91 57.81 56.51 57.40 919,100 +0.59(+1.04%)
Mar 14, 2019 57.81 57.81 56.32 56.81 338,011 -0.87(-1.51%)
Mar 13, 2019 58.17 58.48 57.57 57.68 697,189 -0.22(-0.38%)
Mar 12, 2019 57.54 58.44 57.20 57.90 374,117 +0.30(+0.52%)
Mar 11, 2019 57.11 57.85 56.65 57.60 306,417 +0.64(+1.12%)
Mar 08, 2019 55.77 57.16 55.37 56.96 343,900 +0.97(+1.73%)
Mar 07, 2019 56.73 57.24 55.99 55.99 473,395 -0.87(-1.53%)
Mar 06, 2019 57.26 57.59 56.66 56.86 273,605 -0.48(-0.84%)
Mar 05, 2019 58.08 58.44 57.19 57.34 445,256 -0.67(-1.15%)
Mar 04, 2019 58.92 59.08 57.50 58.01 285,863 -0.66(-1.12%)
Mar 01, 2019 57.80 58.90 57.80 58.67 399,600 +1.40(+2.44%)
Feb 28, 2019 56.99 58.02 56.81 57.27 311,161 +0.32(+0.56%)
Feb 27, 2019 56.19 57.32 56.07 56.95 266,024 +0.00(+0.00%)
Feb 26, 2019 56.40 57.35 56.33 56.95 338,061 +0.45(+0.80%)
Feb 25, 2019 57.25 57.33 56.31 56.50 374,184 -0.47(-0.82%)
Feb 22, 2019 56.72 57.29 56.51 56.97 246,500 +0.26(+0.46%)
Feb 21, 2019 56.63 57.45 56.25 56.71 279,458 -0.29(-0.51%)
Feb 20, 2019 55.71 57.11 55.69 57.00 339,835 +1.28(+2.30%)
Feb 19, 2019 55.49 56.21 55.00 55.72 292,726 +0.19(+0.34%)
Feb 15, 2019 55.29 55.69 54.72 55.53 373,700 +0.56(+1.02%)
Feb 14, 2019 55.70 56.75 54.89 54.97 437,894 -0.78(-1.40%)
Feb 13, 2019 54.85 56.08 54.42 55.75 495,582 +1.31(+2.41%)
Feb 12, 2019 53.93 55.11 53.57 54.44 832,936 +1.10(+2.06%)
Feb 11, 2019 53.88 53.95 50.59 53.34 782,667 +0.82(+1.56%)
Feb 08, 2019 52.75 53.06 51.77 52.52 542,500 -0.57(-1.07%)
Feb 07, 2019 53.66 54.24 52.75 53.09 328,519 -0.82(-1.52%)
Feb 06, 2019 54.00 54.41 53.67 53.91 263,170 -0.20(-0.37%)
Feb 05, 2019 53.29 54.43 53.29 54.11 417,546 +0.97(+1.83%)
Feb 04, 2019 53.28 54.16 53.03 53.14 352,484 -0.29(-0.54%)
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.