Meredith Corporation (MDP)
NYSE: MDP
· Real-Time Price · USD
59.07
0.07 (0.12%)
At close: Dec 01, 2021, 10:00 PM
MDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2021 | 59.10 | 59.16 | 59.02 | 59.07 | 59.07 | 0.12% | 3,363,911 |
| Nov 30, 2021 | 59.06 | 59.13 | 59.00 | 59.00 | 59.00 | -0.08% | 901,062 |
| Nov 29, 2021 | 59.00 | 59.10 | 58.98 | 59.05 | 59.05 | 0.08% | 843,776 |
| Nov 26, 2021 | 58.80 | 59.04 | 58.80 | 59.00 | 59.00 | 0.20% | 756,320 |
| Nov 24, 2021 | 58.80 | 58.95 | 58.80 | 58.88 | 58.88 | 0.14% | 520,104 |
| Nov 23, 2021 | 58.76 | 58.98 | 58.76 | 58.80 | 58.80 | -0.02% | 849,289 |
| Nov 22, 2021 | 58.90 | 58.96 | 58.75 | 58.81 | 58.81 | -0.15% | 356,987 |
| Nov 19, 2021 | 58.85 | 58.94 | 58.69 | 58.90 | 58.90 | 0.07% | 506,493 |
| Nov 18, 2021 | 58.75 | 58.95 | 58.62 | 58.86 | 58.86 | 0.26% | 548,486 |
| Nov 17, 2021 | 58.65 | 58.78 | 58.62 | 58.71 | 58.71 | 0.19% | 485,594 |
| Nov 16, 2021 | 58.80 | 58.98 | 58.55 | 58.60 | 58.60 | -0.27% | 860,598 |
| Nov 15, 2021 | 58.70 | 58.85 | 58.55 | 58.76 | 58.76 | 0.53% | 635,896 |
| Nov 12, 2021 | 58.20 | 58.53 | 58.17 | 58.45 | 58.45 | 0.46% | 989,398 |
| Nov 11, 2021 | 58.14 | 58.32 | 58.10 | 58.18 | 58.18 | -0.03% | 559,502 |
| Nov 10, 2021 | 58.07 | 58.25 | 58.05 | 58.20 | 58.20 | 0.07% | 711,930 |
| Nov 9, 2021 | 58.08 | 58.25 | 57.98 | 58.16 | 58.16 | 0.12% | 669,105 |
| Nov 8, 2021 | 58.33 | 58.38 | 57.98 | 58.09 | 58.09 | -0.19% | 986,719 |
| Nov 5, 2021 | 58.35 | 58.37 | 58.18 | 58.20 | 58.20 | -0.05% | 390,792 |
| Nov 4, 2021 | 58.35 | 58.40 | 58.16 | 58.23 | 58.23 | -0.02% | 362,688 |
| Nov 3, 2021 | 58.18 | 58.43 | 58.15 | 58.24 | 58.24 | -0.09% | 369,474 |