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
2017-11-17 60.45 61.65 60.10 60.90 28,796
2017-11-16 56.55 60.15 56.55 59.90 61,096
2017-11-15 52.35 54.80 51.85 54.25 36,821
2017-11-14 52.65 52.80 52.15 52.40 22,234
2017-11-13 52.60 52.80 52.60 52.80 9,072
2017-11-10 53.70 53.80 52.90 53.30 17,530
2017-11-09 51.90 53.20 51.85 53.15 30,688
2017-11-08 51.85 52.35 51.50 51.95 9,685
2017-11-07 51.80 52.00 51.55 51.85 21,841
2017-11-06 50.90 51.60 50.75 51.55 42,770
2017-11-03 51.35 51.40 51.00 51.10 21,069
2017-11-02 51.30 51.75 51.15 51.75 26,015
2017-11-01 52.80 52.80 51.65 52.15 18,700
2017-10-31 52.25 53.10 52.25 52.85 27,393
2017-10-30 51.55 52.60 51.55 52.60 21,102
2017-10-27 53.50 53.50 51.25 52.45 89,097
2017-10-26 52.40 54.80 52.40 53.60 42,832
2017-10-25 52.85 54.25 52.55 53.25 34,543
2017-10-24 53.20 53.25 52.65 52.90 27,871
2017-10-23 53.85 54.15 52.80 53.20 21,745
2017-10-20 53.90 54.10 53.55 53.70 17,029
2017-10-19 53.60 53.60 53.05 53.45 23,639
2017-10-18 53.90 54.25 53.60 53.90 16,291
2017-10-17 54.70 54.90 53.65 53.65 17,014
2017-10-16 55.025 55.35 54.50 54.75 8,435
2017-10-13 54.80 55.45 54.35 55.00 10,188
2017-10-12 54.40 54.90 54.30 54.85 13,745
2017-10-11 55.00 55.25 54.80 55.15 14,355
2017-10-10 55.30 55.30 54.60 55.00 7,058
2017-10-09 56.05 56.05 54.50 54.80 34,983

» More Meredith Stock Price History

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