Meredith Corp (NY: MDP )

59.05 USD +0.05 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 59.00 59.10 58.98 59.05 843,776 +0.05(+0.08%)
Nov 26, 2021 58.80 59.04 58.80 59.00 756,320 +0.12(+0.20%)
Nov 24, 2021 58.80 58.95 58.80 58.88 520,104 +0.08(+0.14%)
Nov 23, 2021 58.76 58.98 58.76 58.80 849,282 -0.01(-0.02%)
Nov 22, 2021 58.90 58.96 58.75 58.81 356,987 -0.09(-0.15%)
Nov 19, 2021 58.85 58.94 58.69 58.90 506,493 +0.04(+0.07%)
Nov 18, 2021 58.75 58.90 58.80 58.86 548,486 +0.15(+0.26%)
Nov 17, 2021 58.65 58.78 58.62 58.71 485,594 +0.11(+0.19%)
Nov 16, 2021 58.80 58.98 58.55 58.60 828,075 -0.16(-0.27%)
Nov 15, 2021 58.70 58.85 58.55 58.76 635,896 +0.31(+0.53%)
Nov 12, 2021 58.20 58.53 58.17 58.45 989,398 +0.27(+0.46%)
Nov 11, 2021 58.14 58.32 58.10 58.18 559,502 -0.02(-0.03%)
Nov 10, 2021 58.07 58.20 711,930 +0.04(+0.07%)
Nov 09, 2021 58.08 58.25 57.98 58.16 669,105 +0.07(+0.12%)
Nov 08, 2021 58.33 58.38 57.98 58.09 986,719 -0.11(-0.19%)
Nov 05, 2021 58.35 58.37 58.18 58.20 390,792 -0.03(-0.05%)
Nov 04, 2021 58.35 58.40 58.16 58.23 362,688 -0.01(-0.02%)
Nov 03, 2021 58.18 58.43 58.15 58.24 369,474 -0.05(-0.09%)
Nov 02, 2021 58.04 58.39 57.95 58.29 584,589 +0.25(+0.43%)
Nov 01, 2021 58.30 58.46 57.77 58.04 714,956 -0.20(-0.34%)
Oct 29, 2021 58.20 58.30 58.05 58.24 595,834 -0.01(-0.02%)
Oct 28, 2021 58.26 58.33 58.12 58.25 1,296,371 -0.03(-0.05%)
Oct 27, 2021 58.36 58.44 58.15 58.28 950,427 -0.11(-0.19%)
Oct 26, 2021 58.50 58.39 582,475 -0.09(-0.15%)
Oct 25, 2021 58.40 58.60 58.38 58.48 717,589 +0.08(+0.14%)
Oct 22, 2021 58.37 58.47 58.28 58.40 631,389 -0.02(-0.03%)
Oct 21, 2021 58.32 58.48 58.42 58.42 479,755 +0.00(+0.00%)
Oct 20, 2021 58.25 58.59 58.20 58.42 747,454 +0.18(+0.31%)
Oct 19, 2021 58.30 58.34 58.21 58.24 1,446,778 -0.06(-0.10%)
Oct 18, 2021 58.28 58.36 58.23 58.30 1,053,895 +0.00(+0.00%)
Oct 15, 2021 58.32 58.42 58.25 58.30 1,192,838 +0.00(+0.00%)
Oct 14, 2021 58.30 58.38 58.20 58.30 1,866,911 +0.08(+0.14%)
Oct 13, 2021 58.30 58.40 58.12 58.22 1,686,818 -0.08(-0.14%)
Oct 12, 2021 58.25 58.38 58.20 58.30 1,971,304 +0.07(+0.12%)
Oct 11, 2021 58.13 58.42 58.10 58.23 2,812,139 +0.01(+0.02%)
Oct 08, 2021 58.00 58.47 57.93 58.22 2,713,088 +0.14(+0.24%)
Oct 07, 2021 58.04 58.23 58.00 58.08 6,787,049 +3.53(+6.47%)
Oct 06, 2021 54.06 55.16 53.68 54.55 730,108 +0.12(+0.22%)
Oct 05, 2021 54.72 54.91 54.09 54.43 489,793 -0.45(-0.82%)
Oct 04, 2021 55.64 56.39 54.58 54.88 300,649 -1.26(-2.24%)
Oct 01, 2021 55.96 57.00 55.75 56.14 470,419 +0.44(+0.79%)
Sep 30, 2021 56.62 56.74 55.38 55.70 750,847 -0.23(-0.41%)
Sep 29, 2021 55.62 56.15 55.21 55.93 382,950 +0.26(+0.47%)
Sep 28, 2021 56.42 56.54 55.32 55.67 648,343 -0.11(-0.20%)
Sep 27, 2021 56.30 58.30 55.44 55.78 1,176,519 -0.52(-0.92%)
Sep 24, 2021 57.56 58.83 54.55 56.30 4,590,806 +11.41(+25.42%)
Sep 23, 2021 44.25 45.24 43.85 44.89 193,896 +0.94(+2.14%)
Sep 22, 2021 43.48 44.50 43.29 43.95 183,669 +0.66(+1.52%)
Sep 21, 2021 42.82 43.58 42.08 43.29 180,767 +0.95(+2.24%)
Sep 20, 2021 41.44 42.44 41.04 42.34 165,598 +0.04(+0.09%)
Sep 17, 2021 42.34 42.96 41.74 42.30 833,839 -0.09(-0.21%)
Sep 16, 2021 42.21 43.05 41.71 42.39 273,477 +0.21(+0.50%)
Sep 15, 2021 41.52 42.62 41.35 42.18 199,361 +0.53(+1.27%)
Sep 14, 2021 41.25 41.75 40.53 41.65 294,754 +0.41(+0.99%)
Sep 13, 2021 40.62 41.53 40.08 41.24 162,680 +0.82(+2.03%)
Sep 10, 2021 41.22 41.59 40.13 40.42 192,503 -0.71(-1.73%)
Sep 09, 2021 40.50 41.43 40.34 41.13 182,326 +0.57(+1.41%)
Sep 08, 2021 41.04 41.30 40.33 40.56 198,142 -0.63(-1.53%)
Sep 07, 2021 41.45 41.87 41.10 41.19 205,346 -0.47(-1.13%)
Sep 03, 2021 43.12 43.16 41.53 41.66 226,604 -1.58(-3.65%)
Sep 02, 2021 42.73 43.26 42.13 43.24 125,190 +0.49(+1.15%)
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.