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 (%)
Jul 31, 2019 56.38 56.69 54.75 54.86 816,103 -1.64(-2.90%)
Jul 30, 2019 56.21 56.78 55.30 56.50 355,514 +0.27(+0.48%)
Jul 29, 2019 55.37 56.23 55.32 56.23 335,476 +1.04(+1.88%)
Jul 26, 2019 56.61 56.86 55.16 55.19 320,500 -1.26(-2.23%)
Jul 25, 2019 55.65 56.51 55.54 56.45 386,341 +1.01(+1.82%)
Jul 24, 2019 53.97 55.69 53.97 55.44 267,185 +1.41(+2.61%)
Jul 23, 2019 52.96 54.10 52.74 54.03 228,266 +1.27(+2.41%)
Jul 22, 2019 53.35 53.97 51.91 52.76 319,244 -0.62(-1.16%)
Jul 19, 2019 53.35 53.95 53.34 53.38 483,100 +0.19(+0.36%)
Jul 18, 2019 53.86 53.99 52.94 53.19 240,242 -0.77(-1.43%)
Jul 17, 2019 54.49 54.49 53.34 53.96 273,923 -0.63(-1.15%)
Jul 16, 2019 54.31 55.20 54.12 54.59 338,005 +0.12(+0.22%)
Jul 15, 2019 55.89 55.89 54.20 54.47 246,932 -1.21(-2.17%)
Jul 12, 2019 55.39 55.97 54.73 55.68 198,600 +0.48(+0.87%)
Jul 11, 2019 55.90 56.28 55.05 55.20 291,363 -0.78(-1.39%)
Jul 10, 2019 55.73 56.40 55.73 55.98 203,566 +0.44(+0.79%)
Jul 09, 2019 55.24 55.72 55.09 55.54 178,762 +0.13(+0.23%)
Jul 08, 2019 55.71 56.22 54.98 55.41 229,213 -0.53(-0.95%)
Jul 05, 2019 54.27 55.94 54.27 55.94 182,300 +1.27(+2.32%)
Jul 03, 2019 55.00 55.16 54.49 54.67 141,200 -0.15(-0.27%)
Jul 02, 2019 54.29 54.88 53.63 54.82 261,794 +0.32(+0.59%)
Jul 01, 2019 55.50 55.79 54.37 54.50 277,769 -0.56(-1.02%)
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%)
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.