Singapore markets closed

Meredith Corporation (MDP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.31+0.01 (+0.02%)
As of 10:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202158.3058.3358.2458.3158.31608,291
18 Oct 202158.2858.3658.2358.3058.301,053,900
15 Oct 202158.3258.4258.2558.3058.301,192,800
14 Oct 202158.3058.3858.2058.3058.301,866,900
13 Oct 202158.3058.4058.1258.2258.221,686,800
12 Oct 202158.2558.3858.2058.3058.301,971,300
11 Oct 202158.1358.4258.1058.2358.232,812,100
08 Oct 202158.0058.4757.9358.2258.222,713,100
07 Oct 202158.0458.2358.0058.0858.086,787,000
06 Oct 202154.0655.1653.6854.5554.55731,100
05 Oct 202154.7254.9154.0954.4354.43489,800
04 Oct 202155.6456.3954.5854.8854.88300,600
01 Oct 202155.9657.0055.7556.1456.14470,400
30 Sep 202156.6256.7455.3855.7055.70750,800
29 Sep 202155.6256.1555.2155.9355.93383,000
28 Sep 202156.4256.5455.3255.6755.67648,300
27 Sep 202156.3058.3055.4455.7855.781,176,800
24 Sep 202157.5658.8354.5556.3056.304,590,800
23 Sep 202144.2545.2443.8644.8944.89197,900
22 Sep 202143.4844.5043.2943.9543.95183,700
21 Sep 202142.8243.5942.0843.2943.29180,800
20 Sep 202141.4442.4441.0442.3442.34165,600
17 Sep 202142.3442.9641.7442.3042.30833,800
16 Sep 202142.2143.0541.7142.3942.39273,500
15 Sep 202141.5242.6241.3542.1842.18199,400
14 Sep 202141.2541.7540.5341.6541.65294,800
13 Sep 202140.6241.5340.0841.2441.24162,700
10 Sep 202141.2241.5940.1340.4240.42192,200
09 Sep 202140.5041.4340.3441.1341.13182,300
08 Sep 202141.0441.3040.3340.5640.56198,100
07 Sep 202141.4541.8741.1141.1941.19205,300
03 Sep 202143.1243.1641.5341.6641.66226,600
02 Sep 202142.7343.2642.1343.2443.24125,200
01 Sep 202142.8343.2242.3242.7542.75138,700
31 Aug 202142.0043.1442.0043.0143.01184,400
30 Aug 202142.2042.7741.7842.2842.28139,600
27 Aug 202141.0342.5041.0342.0342.03203,000
26 Aug 202142.0642.3640.7941.0241.02229,700
25 Aug 202141.1842.6441.1642.4342.43188,100
24 Aug 202143.0343.7140.8741.2841.28250,600
23 Aug 202143.3943.4742.7343.1543.15141,700
20 Aug 202142.3243.0142.1142.7042.70192,300
19 Aug 202143.5943.9642.1742.4042.40266,600
18 Aug 202143.5145.6943.4444.5244.52140,700
17 Aug 202144.0744.3142.8543.8543.85208,400
16 Aug 202146.2946.3044.5544.6944.69183,300
13 Aug 202146.0547.0045.3546.3646.36299,400
12 Aug 202143.3545.4942.6745.3845.38270,600
11 Aug 202143.6843.7642.6143.3343.33188,100
10 Aug 202143.0043.4942.1043.3543.35128,800
09 Aug 202144.0644.1042.6442.9542.95182,800
06 Aug 202145.6346.0044.0444.2644.26132,800
05 Aug 202143.8345.5643.6845.1145.11108,400
04 Aug 202143.2144.1543.1643.5343.5387,600
03 Aug 202143.6144.2842.4543.6843.68196,900
02 Aug 202143.7045.2443.5143.9643.96198,000
30 Jul 202143.9344.3743.1543.6443.64178,700
29 Jul 202143.6644.6943.2643.9443.94159,000
28 Jul 202141.8643.6641.1943.2543.25213,100
27 Jul 202141.5041.7640.6541.7241.72148,500
26 Jul 202142.4743.2041.5641.8941.89122,900
23 Jul 202141.8042.3041.3842.2542.25103,600
22 Jul 202142.4642.5541.0941.6641.66113,900
21 Jul 202142.0943.3441.8742.3142.31234,100
20 Jul 202140.5142.0040.3041.7141.71276,000
19 Jul 202140.4041.2940.0240.3840.38216,100
16 Jul 202142.5943.1141.0641.2941.29182,300
15 Jul 202141.1842.2940.8742.2042.20172,100
14 Jul 202142.4042.7741.1241.3341.33304,200
13 Jul 202141.9242.0941.3642.0142.01206,500
12 Jul 202141.9642.3141.4442.2242.22188,500
09 Jul 202140.9542.1840.7641.9941.99300,800
08 Jul 202140.5741.0339.6840.4040.40252,400
07 Jul 202141.0941.5540.5641.2641.26238,900
06 Jul 202141.6841.7840.6041.3541.35249,600
02 Jul 202143.3443.4241.8241.8541.85301,500
01 Jul 202143.4443.9842.9143.4043.40311,700
30 Jun 202140.4743.5940.4043.4443.44551,300
29 Jun 202141.4141.4940.4740.6940.69233,300
28 Jun 202140.5240.9339.9640.5740.57299,700
25 Jun 202141.0941.2840.3940.6440.64616,000
24 Jun 202141.3041.3040.5041.0341.03161,700
23 Jun 202141.3841.8240.9041.1541.15224,200
22 Jun 202140.6541.5540.5341.4041.40168,200
21 Jun 202140.6641.1840.1341.0741.07296,400
18 Jun 202140.3240.6839.4040.3140.31489,400
17 Jun 202142.3742.3940.6241.0341.03251,200
16 Jun 202141.6942.4640.8942.2442.24317,300
15 Jun 202141.9942.1041.3341.9041.90427,500
14 Jun 202142.0042.4341.7041.9641.96368,500
11 Jun 202142.8243.0941.6841.9541.95298,900
10 Jun 202141.8042.6641.4442.6642.661,823,000
09 Jun 202139.9543.1539.6441.8041.80757,600
08 Jun 202139.5040.0038.7840.0040.00395,000
07 Jun 202139.4039.6438.8639.4739.47310,100
04 Jun 202138.1339.4337.9039.3839.38391,400
03 Jun 202136.7538.4136.3938.3538.35564,100
02 Jun 202135.0435.9534.2735.8235.82333,400
01 Jun 202133.7535.0733.4634.9934.99324,100
28 May 202134.1534.2033.1733.6833.68284,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...