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
2018-07-18 51.15 53.325 51.15 53.325 23,130
2018-07-17 53.00 53.10 51.15 51.40 34,133
2018-07-16 54.70 54.75 53.10 53.15 11,720
2018-07-13 55.00 55.10 53.90 54.80 3,154
2018-07-12 53.60 55.05 52.85 55.00 9,134
2018-07-11 54.75 56.00 54.75 54.95 7,240
2018-07-10 55.65 55.65 55.10 55.40 5,653
2018-07-09 54.95 55.55 54.90 55.40 4,729
2018-07-06 54.45 55.65 54.45 55.225 7,772
2018-07-05 53.70 54.75 53.65 54.725 7,366
2018-07-03 52.20 53.80 52.20 53.80 5,782
2018-07-02 50.20 52.45 50.10 52.45 11,499
2018-06-29 51.80 51.80 50.90 51.05 7,335
2018-06-28 51.90 52.05 50.95 52.05 6,344
2018-06-27 52.35 52.50 51.80 51.85 11,773
2018-06-26 51.95 52.30 50.75 52.30 14,031
2018-06-25 52.65 52.65 51.65 51.95 15,946
2018-06-22 52.30 52.70 52.05 52.40 16,280
2018-06-21 53.05 53.05 52.05 52.075 13,989
2018-06-20 52.85 53.30 52.75 53.25 24,850
2018-06-19 52.35 52.60 52.00 52.50 14,586
2018-06-18 52.85 52.85 52.15 52.50 15,302
2018-06-15 51.35 52.125 50.90 52.10 16,810
2018-06-14 51.00 51.50 50.95 51.025 25,925
2018-06-13 50.80 51.15 50.45 50.75 12,911
2018-06-12 51.35 51.35 50.40 50.65 14,302
2018-06-11 50.40 51.45 50.40 51.025 18,715
2018-06-08 49.50 50.05 49.50 49.80 9,034
2018-06-07 48.60 50.20 48.60 49.85 20,097
2018-06-06 47.60 48.70 47.50 48.55 16,714

» More Meredith Stock Price History

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