Meredith Corp (NY: MDP )

59.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 59.07 59.07 59.07 0 +0.07(+0.12%)
Nov 30, 2021 59.06 59.13 59.00 59.00 901,062 -0.05(-0.08%)
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%)
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.