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
0.00 0.0% 29.16 07:00:05
Open Price Low Price High Price Close Price Prev Close
29.16
more quote information »

MDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7931.1628.60529.90285,714-1.63-5.29%
1 Month34.5835.9628.60531.30376,082-5.42-15.67%
3 Months19.1237.5018.2428.23493,49810.0452.51%
6 Months12.6537.5010.7521.82519,29916.51130.51%
1 Year15.5137.5010.0116.82774,88513.6588.01%
3 Years52.3562.4010.0130.26684,500-23.19-44.3%
5 Years48.1772.2510.0137.97572,723-19.01-39.46%

MDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 29.16 -0.78 -2.61% 29.75 29.75 28.605 399,851
Apr 12 2021 29.94 -0.33 -1.09% 30.30 30.45 29.82 179,796
Apr 09 2021 30.27 0.06 0.2% 30.26 30.49 30.05 315,253
Apr 08 2021 30.21 -0.02 -0.07% 30.24 30.415 29.67 283,938
Apr 07 2021 30.23 -0.39 -1.27% 30.79 31.16 30.0525 249,733
Apr 06 2021 30.62 -0.30 -0.97% 30.93 31.52 30.54 340,616
Apr 05 2021 30.92 0.83 2.76% 30.53 31.99 30.21 464,674
Apr 01 2021 30.09 0.31 1.04% 29.70 30.41 29.17 528,408
Mar 31 2021 29.78 -0.39 -1.29% 30.30 30.71 29.73 492,819
Mar 30 2021 30.17 0.95 3.25% 29.38 30.93 29.3006 421,698
Mar 29 2021 29.22 -1.65 -5.34% 30.67 30.78 29.04 454,598
Mar 26 2021 30.87 -0.65 -2.06% 32.11 32.33 29.80 337,104
Mar 25 2021 31.52 1.40 4.65% 29.43 31.73 29.3577 394,413
Mar 24 2021 30.12 -1.92 -5.99% 32.53 33.02 30.11 319,673
Mar 23 2021 32.04 -1.93 -5.68% 33.35 33.61 31.62 397,306
Mar 22 2021 33.97 -0.89 -2.55% 35.10 35.83 33.825 295,299
Mar 19 2021 34.86 0.79 2.32% 34.22 35.39 33.46 735,929
Mar 18 2021 34.07 -1.39 -3.92% 35.30 35.96 33.99 215,068
Mar 17 2021 35.46 0.77 2.22% 34.58 35.48 33.92 319,377
Mar 16 2021 34.69 -1.46 -4.04% 35.82 36.00 34.36 319,536
Mar 15 2021 36.15 -0.81 -2.19% 36.61 37.27 36.12 646,163
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:20210414 11:51:51