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 (%)
Mar 31, 2020 12.09 12.90 11.77 12.22 1,254,508 +0.13(+1.08%)
Mar 30, 2020 12.72 13.10 12.00 12.09 2,230,666 -0.18(-1.47%)
Mar 27, 2020 12.58 12.70 12.12 12.27 1,393,400 -0.74(-5.69%)
Mar 26, 2020 13.23 13.75 12.31 13.01 1,489,603 -0.07(-0.54%)
Mar 25, 2020 13.38 13.97 11.76 13.08 4,897,795 -0.12(-0.91%)
Mar 24, 2020 13.27 14.29 12.76 13.20 1,513,486 +0.43(+3.37%)
Mar 23, 2020 15.92 16.33 12.48 12.77 1,773,609 -3.20(-20.04%)
Mar 20, 2020 16.72 17.82 15.41 15.97 1,956,500 -0.61(-3.68%)
Mar 19, 2020 16.31 17.03 14.31 16.58 2,116,335 +0.06(+0.36%)
Mar 18, 2020 20.47 21.00 16.45 16.52 1,632,480 -4.94(-23.02%)
Mar 17, 2020 20.19 21.81 19.34 21.46 1,624,795 +1.56(+7.84%)
Mar 16, 2020 20.67 21.19 19.85 19.90 1,893,859 -2.57(-11.44%)
Mar 13, 2020 22.50 22.65 20.87 22.47 1,643,000 +1.19(+5.59%)
Mar 12, 2020 21.23 21.75 20.00 21.28 2,224,093 -0.99(-4.45%)
Mar 11, 2020 22.64 22.67 21.51 22.27 1,365,769 -0.90(-3.88%)
Mar 10, 2020 22.55 24.19 21.71 23.17 1,243,357 +1.61(+7.47%)
Mar 09, 2020 22.16 22.74 20.75 21.56 1,433,262 -1.52(-6.59%)
Mar 06, 2020 21.47 23.67 21.17 23.08 2,198,400 +1.26(+5.77%)
Mar 05, 2020 22.82 23.00 20.61 21.82 1,995,271 -1.47(-6.31%)
Mar 04, 2020 23.88 24.00 22.92 23.29 1,097,405 -0.49(-2.06%)
Mar 03, 2020 25.50 25.95 23.26 23.78 1,499,822 -1.75(-6.85%)
Mar 02, 2020 26.41 26.47 24.65 25.53 1,682,399 -0.82(-3.11%)
Feb 28, 2020 26.38 27.30 26.19 26.35 1,666,900 -0.76(-2.80%)
Feb 27, 2020 26.65 28.09 25.75 27.11 1,875,924 -0.47(-1.70%)
Feb 26, 2020 28.07 28.45 27.02 27.58 2,091,686 -0.27(-0.97%)
Feb 25, 2020 29.79 29.80 27.76 27.85 1,921,413 -1.88(-6.32%)
Feb 24, 2020 30.78 30.97 29.52 29.73 1,159,432 -1.26(-4.07%)
Feb 21, 2020 31.47 31.84 30.78 30.99 752,600 -0.63(-1.99%)
Feb 20, 2020 31.68 32.39 31.16 31.62 704,538 -0.18(-0.57%)
Feb 19, 2020 32.11 32.44 31.72 31.80 587,787 -0.23(-0.72%)
Feb 18, 2020 32.39 32.98 31.78 32.03 604,615 -0.43(-1.32%)
Feb 14, 2020 32.84 33.01 32.23 32.46 538,400 -0.12(-0.37%)
Feb 13, 2020 32.00 32.77 31.88 32.58 601,767 +0.37(+1.15%)
Feb 12, 2020 31.66 32.54 31.59 32.21 782,532 +0.96(+3.07%)
Feb 11, 2020 32.09 32.15 31.20 31.25 1,009,077 -0.70(-2.19%)
Feb 10, 2020 32.55 32.77 31.81 31.95 942,444 -0.46(-1.42%)
Feb 07, 2020 34.75 35.61 32.27 32.41 1,504,500 -2.49(-7.13%)
Feb 06, 2020 31.65 35.05 31.55 34.90 2,796,567 +4.57(+15.07%)
Feb 05, 2020 29.90 31.20 29.90 30.33 1,879,857 +0.66(+2.22%)
Feb 04, 2020 30.09 30.72 29.58 29.67 1,546,176 -0.09(-0.30%)
Feb 03, 2020 30.53 31.30 29.63 29.76 1,952,763 -0.29(-0.97%)
Jan 31, 2020 30.64 30.87 29.60 30.05 17,019,000 -0.65(-2.12%)
Jan 30, 2020 30.00 30.72 29.56 30.70 1,335,906 +0.32(+1.05%)
Jan 29, 2020 30.56 30.61 29.75 30.38 1,291,752 +0.02(+0.07%)
Jan 28, 2020 30.41 30.63 29.32 30.36 1,440,050 +0.20(+0.66%)
Jan 27, 2020 29.44 30.54 29.03 30.16 1,127,249 +0.36(+1.21%)
Jan 24, 2020 30.61 30.61 29.14 29.80 1,485,400 -0.74(-2.42%)
Jan 23, 2020 30.67 30.72 29.53 30.54 981,476 -0.21(-0.68%)
Jan 22, 2020 30.64 30.75 29.84 30.75 933,329 +0.18(+0.59%)
Jan 21, 2020 31.37 31.44 30.05 30.57 1,325,397 -0.81(-2.58%)
Jan 17, 2020 32.20 32.51 30.95 31.38 1,128,500 -0.62(-1.94%)
Jan 16, 2020 32.53 32.70 30.80 32.00 1,865,099 -0.32(-0.99%)
Jan 15, 2020 31.66 32.65 31.61 32.32 1,191,722 +0.65(+2.05%)
Jan 14, 2020 31.61 32.16 31.32 31.67 1,011,486 -0.04(-0.13%)
Jan 13, 2020 32.20 32.20 31.25 31.71 1,086,744 -0.44(-1.37%)
Jan 10, 2020 31.67 32.44 31.27 32.15 877,500 +0.55(+1.74%)
Jan 09, 2020 33.30 33.41 30.57 31.60 1,463,291 -1.64(-4.93%)
Jan 08, 2020 32.27 33.55 32.27 33.24 986,344 +1.04(+3.23%)
Jan 07, 2020 32.15 32.80 32.01 32.20 634,885 -0.12(-0.37%)
Jan 06, 2020 31.40 32.41 31.02 32.32 978,677 +0.82(+2.60%)
Jan 03, 2020 31.18 31.65 30.52 31.50 647,500 -0.08(-0.25%)
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.