Singapore markets closed

Meredith Corporation (MDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.07+0.07 (+0.12%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202159.0759.0759.0759.0759.07-
01 Dec 202159.1059.1659.0259.0759.073,363,911
30 Nov 202159.0659.1359.0059.0059.00901,062
29 Nov 202159.0059.1058.9859.0559.05843,776
26 Nov 202158.8059.0458.8059.0059.00756,320
24 Nov 202158.8058.9558.8058.8858.88520,104
23 Nov 202158.7658.9858.7658.8058.80849,289
22 Nov 202158.9058.9658.7558.8158.81356,987
19 Nov 202158.8558.9458.6958.9058.90506,493
18 Nov 202158.7558.9558.6258.8658.86548,486
18 Nov 20212:1 Stock split
17 Nov 202158.6558.7858.6258.7158.71485,594
16 Nov 202158.8058.9858.5558.6058.60860,598
15 Nov 202158.7058.8558.5558.7658.76635,896
12 Nov 202158.2058.5358.1758.4558.45989,398
11 Nov 202158.1458.3258.1058.1858.18559,502
10 Nov 202158.0758.2558.0558.2058.20711,930
09 Nov 202158.0858.2557.9858.1658.16669,105
08 Nov 202158.3358.3857.9858.0958.09986,719
05 Nov 202158.3558.3758.1858.2058.20390,792
04 Nov 202158.3558.4058.1658.2358.23362,688
03 Nov 202158.1858.4358.1558.2458.24369,474
02 Nov 202158.0458.3957.9558.2958.29584,589
01 Nov 202158.3058.4657.7758.0458.04714,956
29 Oct 202158.2058.3058.0558.2458.24595,834
28 Oct 202158.2658.3358.1258.2558.251,296,371
27 Oct 202158.3658.4458.1558.2858.28950,427
26 Oct 202158.5058.5658.3258.3958.39582,475
25 Oct 202158.4058.6058.3858.4858.48717,589
22 Oct 202158.3758.4758.2858.4058.40631,389
21 Oct 202158.3258.4858.3258.4258.42479,755
20 Oct 202158.2558.5958.2058.4258.42747,454
19 Oct 202158.3058.3458.2158.2458.241,446,778
18 Oct 202158.2858.3658.2358.3058.301,053,895
15 Oct 202158.3258.4258.2558.3058.301,192,838
14 Oct 202158.3058.3858.2058.3058.301,866,911
13 Oct 202158.3058.4058.1258.2258.221,686,818
12 Oct 202158.2558.3858.2058.3058.301,971,304
11 Oct 202158.1358.4258.1058.2358.232,812,139
08 Oct 202158.0058.4757.9358.2258.222,713,088
07 Oct 202158.0458.2358.0058.0858.086,787,042
06 Oct 202154.0655.1653.6854.5554.55731,068
05 Oct 202154.7254.9154.0954.4354.43489,793
04 Oct 202155.6456.3954.5854.8854.88300,649
01 Oct 202155.9657.0055.7556.1456.14470,419
30 Sep 202156.6256.7455.3855.7055.70750,847
29 Sep 202155.6256.1555.2155.9355.93382,950
28 Sep 202156.4256.5455.3255.6755.67648,343
27 Sep 202156.3058.3055.4455.7855.781,176,769
24 Sep 202157.5658.8354.5556.3056.304,590,798
23 Sep 202144.2545.2443.8544.8944.89197,929
22 Sep 202143.4844.5043.2943.9543.95183,669
21 Sep 202142.8243.5842.0843.2943.29180,767
20 Sep 202141.4442.4441.0442.3442.34165,598
17 Sep 202142.3442.9641.7442.3042.30833,839
16 Sep 202142.2143.0541.7142.3942.39273,477
15 Sep 202141.5242.6241.3542.1842.18199,361
14 Sep 202141.2541.7540.5341.6541.65294,754
13 Sep 202140.6241.5340.0841.2441.24162,680
10 Sep 202141.2241.5940.1340.4240.42192,213
09 Sep 202140.5041.4340.3441.1341.13182,326
08 Sep 202141.0441.3040.3340.5640.56198,142
07 Sep 202141.4541.8741.1041.1941.19205,346
03 Sep 202143.1243.1641.5341.6641.66226,604
02 Sep 202142.7343.2642.1343.2443.24125,190
01 Sep 202142.8343.2242.3242.7542.75138,724
31 Aug 202142.0043.1442.0043.0143.01184,387
30 Aug 202142.2042.7741.7842.2842.28139,642
27 Aug 202141.0342.5041.0342.0342.03203,270
26 Aug 202142.0642.3640.7941.0241.02229,737
25 Aug 202141.1842.6441.1542.4342.43188,095
24 Aug 202143.0343.7140.8741.2841.28250,695
23 Aug 202143.3943.4742.7343.1543.15141,695
20 Aug 202142.3243.0142.1142.7042.70192,345
19 Aug 202143.5943.9642.1742.4042.40266,612
18 Aug 202143.5145.6943.4444.5244.52140,669
17 Aug 202144.0744.3142.8543.8543.85208,374
16 Aug 202146.2946.3044.5544.6944.69183,587
13 Aug 202146.0547.0045.3546.3646.36299,376
12 Aug 202143.3545.4942.6745.3845.38270,562
11 Aug 202143.6843.7642.6143.3343.33188,054
10 Aug 202143.0043.4942.1043.3543.35128,757
09 Aug 202144.0644.1042.6442.9542.95182,845
06 Aug 202145.6346.0044.0444.2644.26132,772
05 Aug 202143.8345.5643.6845.1145.11108,391
04 Aug 202143.2144.1543.1643.5343.5387,648
03 Aug 202143.6144.2842.4543.6843.68196,927
02 Aug 202143.7045.2443.5143.9643.96197,954
30 Jul 202143.9344.3743.1543.6443.64178,939
29 Jul 202143.6644.6943.2643.9443.94159,039
28 Jul 202141.8643.6641.1943.2543.25213,073
27 Jul 202141.5041.7640.6541.7241.72148,559
26 Jul 202142.4743.2041.5641.8941.89122,936
23 Jul 202141.8042.3041.3842.2542.25103,625
22 Jul 202142.4642.5541.0941.6641.66113,885
21 Jul 202142.0943.3341.8742.3142.31234,231
20 Jul 202140.5142.0040.3041.7141.71275,987
19 Jul 202140.4041.2940.0240.3840.38216,090
16 Jul 202142.5943.1141.0641.2941.29182,324
15 Jul 202141.1842.2940.8742.2042.20172,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...