MDP

Meredith Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Meredith Corp MDP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 0.2% 59.00 17:00:00
Open Price Low Price High Price Close Price Prev Close
58.80 58.80 59.04 59.00 58.88
more quote information »

MDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.8559.0458.6958.84558,2140.150.25%
1 Month58.2059.0457.7758.44613,9640.801.37%
3 Months43.1259.0440.081256.71866,04615.8836.83%
6 Months34.3659.0433.1752.11553,95324.6471.71%
1 Year20.5859.0418.0040.97515,01138.42186.69%
3 Years56.4960.9510.0130.64715,6482.514.44%
5 Years54.4072.2510.0138.39608,5204.608.46%

MDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 59.00 0.12 0.2% 58.80 59.04 58.80 756,320
Nov 24 2021 58.88 0.08 0.14% 58.80 58.95 58.80 520,104
Nov 23 2021 58.80 -0.01 -0.02% 58.76 58.98 58.76 849,282
Nov 22 2021 58.81 -0.09 -0.15% 58.90 58.96 58.75 356,987
Nov 19 2021 58.90 0.04 0.07% 58.85 58.94 58.69 506,483
Nov 18 2021 58.86 0.15 0.26% 58.75 58.95 58.62 548,486
Nov 17 2021 58.71 0.11 0.19% 58.65 58.78 58.62 485,137
Nov 16 2021 58.60 -0.16 -0.27% 58.80 58.98 58.55 828,075
Nov 15 2021 58.76 0.31 0.53% 58.70 58.85 58.55 635,896
Nov 12 2021 58.45 0.27 0.46% 58.20 58.53 58.17 989,274
Nov 11 2021 58.18 -0.02 -0.03% 58.14 58.32 58.10 559,502
Nov 10 2021 58.20 0.04 0.07% 58.07 58.25 58.04 711,930
Nov 09 2021 58.16 0.07 0.12% 58.08 58.25 57.98 669,105
Nov 08 2021 58.09 -0.11 -0.19% 58.33 58.38 57.98 986,719
Nov 05 2021 58.20 -0.03 -0.05% 58.35 58.37 58.18 390,792
Nov 04 2021 58.23 -0.01 -0.02% 58.35 58.40 58.16 362,688
Nov 03 2021 58.24 -0.05 -0.09% 58.18 58.43 58.15 369,474
Nov 02 2021 58.29 0.25 0.43% 58.04 58.39 57.95 584,589
Nov 01 2021 58.04 -0.20 -0.34% 58.30 58.46 57.77 714,956
Oct 29 2021 58.24 -0.01 -0.02% 58.20 58.30 58.05 595,834
Oct 28 2021 58.25 -0.03 -0.05% 58.26 58.33 58.12 1,296,371
Oct 27 2021 58.28 -0.11 -0.19% 58.36 58.44 58.15 950,427
See More Historical Prices ยป
Your Recent History
NYSE
MDP
Meredith
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211127 21:40:14