MEREDITH Historical Stock Price

Below is the stock price history for Meredith MDP. Data is recorded each day for the historical open, high, low, close and volume. The Meredith stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meredith Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 54.02 55.11 54.02 54.96 11,023
2018-10-15 53.00 53.78 53.00 53.46 14,759
2018-10-12 51.28 52.07 51.09 52.07 17,861
2018-10-11 51.43 51.90 50.96 51.60 17,761
2018-10-10 53.18 53.18 51.83 51.83 16,509
2018-10-09 53.04 53.44 52.77 52.94 8,668
2018-10-08 51.70 52.98 51.70 52.98 6,444
2018-10-05 52.59 52.59 51.81 52.25 9,165
2018-10-04 52.40 52.69 51.94 52.03 8,408
2018-10-03 51.88 53.29 51.88 53.26 21,349
2018-10-02 51.52 52.09 51.18 51.69 15,245
2018-10-01 51.17 51.45 50.48 51.15 13,240
2018-09-28 50.65 51.65 50.65 50.95 10,966
2018-09-27 51.95 52.15 51.50 51.525 5,238
2018-09-26 52.05 53.05 51.75 51.75 8,830
2018-09-25 52.60 52.60 51.55 51.90 11,047
2018-09-24 53.40 53.40 52.50 52.55 11,309
2018-09-21 54.05 54.20 53.45 53.45 12,431
2018-09-20 53.05 53.80 53.05 53.50 13,390
2018-09-19 53.25 53.55 52.75 53.225 15,638
2018-09-18 52.80 53.30 52.125 53.20 27,687
2018-09-17 52.80 52.90 52.15 52.65 12,609
2018-09-14 52.80 53.00 52.20 52.45 6,594
2018-09-13 52.65 53.05 52.40 52.60 8,576
2018-09-12 50.45 52.20 50.40 52.05 16,317
2018-09-11 51.55 51.75 50.20 50.40 21,701
2018-09-10 51.30 51.70 50.85 51.40 11,734
2018-09-07 50.15 51.25 50.15 50.95 41,900
2018-09-06 52.00 52.00 48.70 49.65 55,954
2018-09-05 51.50 52.55 51.00 52.05 19,480

» More Meredith Stock Price History

To see other companies like Meredith (MDP), view our stock market today for news, and other data.