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
2018-01-17 66.85 67.10 66.55 66.55 13,032
2018-01-16 67.10 67.65 66.75 67.40 28,039
2018-01-12 67.45 67.45 66.60 67.25 6,260
2018-01-11 66.10 67.25 65.95 67.25 8,027
2018-01-10 65.45 65.75 65.15 65.55 14,775
2018-01-09 65.25 66.45 65.25 65.85 12,710
2018-01-08 65.05 65.30 64.80 64.90 4,689
2018-01-05 65.25 65.50 65.05 65.20 4,742
2018-01-04 65.65 65.95 65.05 65.65 8,416
2018-01-03 65.35 65.35 64.60 65.15 10,597
2018-01-02 65.85 66.40 64.95 65.10 11,788
2017-12-29 66.95 66.95 66.10 66.20 9,446
2017-12-28 67.65 67.70 66.70 67.10 31,302
2017-12-27 69.35 69.35 68.05 68.05 9,101
2017-12-26 68.35 69.35 68.35 69.35 5,287
2017-12-22 67.95 68.75 67.40 68.25 8,657
2017-12-21 69.60 69.60 68.35 68.35 11,696
2017-12-20 71.10 71.10 69.75 69.75 10,638
2017-12-19 69.85 70.85 69.85 70.55 7,636
2017-12-18 70.15 70.80 69.80 70.35 15,150
2017-12-15 70.45 70.50 69.50 69.55 17,234
2017-12-14 70.70 70.75 69.40 69.75 17,869
2017-12-13 71.00 71.40 70.55 70.55 17,070
2017-12-12 71.90 72.05 70.50 71.20 16,210
2017-12-11 71.75 72.05 71.50 71.75 17,330
2017-12-08 71.35 71.80 70.90 71.50 22,228
2017-12-07 70.40 71.55 70.35 71.40 22,685
2017-12-06 70.50 70.50 69.20 70.25 18,388
2017-12-05 70.45 70.80 69.95 70.00 20,612
2017-12-04 69.30 70.65 68.35 70.65 32,608

» More Meredith Stock Price History

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