Advertisement
Advertisement
U.S. Markets open in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Meredith Corporation (MDP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.86+0.15 (+0.26%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 26, 202158.8059.0458.8059.0059.00756,300
Nov 24, 202158.8058.9558.8058.8858.88520,100
Nov 23, 202158.7658.9858.7658.8058.80849,300
Nov 22, 202158.9058.9658.7558.8158.81357,000
Nov 19, 202158.8558.9458.6958.9058.90506,500
Nov 18, 202158.7558.9558.6258.8658.86548,500
Nov 18, 20212:1 Stock Split
Nov 17, 202158.6558.7858.6258.7158.71485,600
Nov 16, 202158.8058.9858.5558.6058.60860,600
Nov 15, 202158.7058.8558.5558.7658.76635,900
Nov 12, 202158.2058.5358.1758.4558.45989,400
Nov 11, 202158.1458.3258.1058.1858.18559,500
Nov 10, 202158.0758.2558.0558.2058.20711,900
Nov 09, 202158.0858.2557.9858.1658.16669,100
Nov 08, 202158.3358.3857.9858.0958.09986,700
Nov 05, 202158.3558.3758.1858.2058.20390,800
Nov 04, 202158.3558.4058.1658.2358.23362,700
Nov 03, 202158.1858.4358.1558.2458.24369,500
Nov 02, 202158.0458.3957.9558.2958.29584,600
Nov 01, 202158.3058.4657.7758.0458.04715,000
Oct 29, 202158.2058.3058.0558.2458.24595,800
Oct 28, 202158.2658.3358.1258.2558.251,296,400
Oct 27, 202158.3658.4458.1558.2858.28950,400
Oct 26, 202158.5058.5658.3258.3958.39582,500
Oct 25, 202158.4058.6058.3958.4858.48717,600
Oct 22, 202158.3758.4758.2858.4058.40631,400
Oct 21, 202158.3258.4858.3258.4258.42479,800
Oct 20, 202158.2558.5958.2058.4258.42747,500
Oct 19, 202158.3058.3458.2158.2458.241,446,800
Oct 18, 202158.2858.3658.2358.3058.301,053,900
Oct 15, 202158.3258.4258.2558.3058.301,192,800
Oct 14, 202158.3058.3858.2058.3058.301,866,900
Oct 13, 202158.3058.4058.1258.2258.221,686,800
Oct 12, 202158.2558.3858.2058.3058.301,971,300
Oct 11, 202158.1358.4258.1058.2358.232,812,100
Oct 08, 202158.0058.4757.9358.2258.222,713,100
Oct 07, 202158.0458.2358.0058.0858.086,787,000
Oct 06, 202154.0655.1653.6854.5554.55731,100
Oct 05, 202154.7254.9154.0954.4354.43489,800
Oct 04, 202155.6456.3954.5854.8854.88300,600
Oct 01, 202155.9657.0055.7556.1456.14470,400
Sep 30, 202156.6256.7455.3855.7055.70750,800
Sep 29, 202155.6256.1555.2155.9355.93383,000
Sep 28, 202156.4256.5455.3255.6755.67648,300
Sep 27, 202156.3058.3055.4455.7855.781,176,800
Sep 24, 202157.5658.8354.5556.3056.304,590,800
Sep 23, 202144.2545.2443.8644.8944.89197,900
Sep 22, 202143.4844.5043.2943.9543.95183,700
Sep 21, 202142.8243.5942.0843.2943.29180,800
Sep 20, 202141.4442.4441.0442.3442.34165,600
Sep 17, 202142.3442.9641.7442.3042.30833,800
Sep 16, 202142.2143.0541.7142.3942.39273,500
Sep 15, 202141.5242.6241.3542.1842.18199,400
Sep 14, 202141.2541.7540.5341.6541.65294,800
Sep 13, 202140.6241.5340.0841.2441.24162,700
Sep 10, 202141.2241.5940.1340.4240.42192,200
Sep 09, 202140.5041.4340.3441.1341.13182,300
Sep 08, 202141.0441.3040.3340.5640.56198,100
Sep 07, 202141.4541.8741.1141.1941.19205,300
Sep 03, 202143.1243.1641.5341.6641.66226,600
Sep 02, 202142.7343.2642.1343.2443.24125,200
Sep 01, 202142.8343.2242.3242.7542.75138,700
Aug 31, 202142.0043.1442.0043.0143.01184,400
Aug 30, 202142.2042.7741.7842.2842.28139,600
Aug 27, 202141.0342.5041.0342.0342.03203,000
Aug 26, 202142.0642.3640.7941.0241.02229,700
Aug 25, 202141.1842.6441.1642.4342.43188,100
Aug 24, 202143.0343.7140.8741.2841.28250,600
Aug 23, 202143.3943.4742.7343.1543.15141,700
Aug 20, 202142.3243.0142.1142.7042.70192,300
Aug 19, 202143.5943.9642.1742.4042.40266,600
Aug 18, 202143.5145.6943.4444.5244.52140,700
Aug 17, 202144.0744.3142.8543.8543.85208,400
Aug 16, 202146.2946.3044.5544.6944.69183,300
Aug 13, 202146.0547.0045.3546.3646.36299,400
Aug 12, 202143.3545.4942.6745.3845.38270,600
Aug 11, 202143.6843.7642.6143.3343.33188,100
Aug 10, 202143.0043.4942.1043.3543.35128,800
Aug 09, 202144.0644.1042.6442.9542.95182,800
Aug 06, 202145.6346.0044.0444.2644.26132,800
Aug 05, 202143.8345.5643.6845.1145.11108,400
Aug 04, 202143.2144.1543.1643.5343.5387,600
Aug 03, 202143.6144.2842.4543.6843.68196,900
Aug 02, 202143.7045.2443.5143.9643.96198,000
Jul 30, 202143.9344.3743.1543.6443.64178,700
Jul 29, 202143.6644.6943.2643.9443.94159,000
Jul 28, 202141.8643.6641.1943.2543.25213,100
Jul 27, 202141.5041.7640.6541.7241.72148,500
Jul 26, 202142.4743.2041.5641.8941.89122,900
Jul 23, 202141.8042.3041.3842.2542.25103,600
Jul 22, 202142.4642.5541.0941.6641.66113,900
Jul 21, 202142.0943.3441.8742.3142.31234,100
Jul 20, 202140.5142.0040.3041.7141.71276,000
Jul 19, 202140.4041.2940.0240.3840.38216,100
Jul 16, 202142.5943.1141.0641.2941.29182,300
Jul 15, 202141.1842.2940.8742.2042.20172,100
Jul 14, 202142.4042.7741.1241.3341.33304,200
Jul 13, 202141.9242.0941.3642.0142.01206,500
Jul 12, 202141.9642.3141.4442.2242.22188,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement