Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.98	30.20	28.96	29.40	17,394,256	-0.64(-2.12%)
Jan 30, 2020	29.35	30.06	28.92	30.04	1,365,361	+0.31(+1.05%)
Jan 29, 2020	29.90	29.95	29.10	29.72	1,320,234	+0.02(+0.07%)
Jan 28, 2020	29.75	29.97	28.69	29.70	1,471,802	+0.20(+0.66%)
Jan 27, 2020	28.80	29.88	28.40	29.51	1,152,104	+0.35(+1.21%)
Jan 24, 2020	29.95	29.95	28.51	29.16	1,518,152	-0.72(-2.42%)
Jan 23, 2020	30.01	30.06	28.89	29.88	1,003,116	-0.21(-0.68%)
Jan 22, 2020	29.98	30.09	29.19	30.09	953,908	+0.18(+0.59%)
Jan 21, 2020	30.69	30.76	29.40	29.91	1,354,621	-0.79(-2.58%)
Jan 17, 2020	31.51	31.81	30.28	30.70	1,153,382	-0.61(-1.94%)
Jan 16, 2020	31.83	31.99	30.14	31.31	1,906,223	-0.31(-0.99%)
Jan 15, 2020	30.98	31.94	30.93	31.62	1,217,998	+0.64(+2.05%)
Jan 14, 2020	30.93	31.47	30.64	30.99	1,033,788	-0.04(-0.13%)
Jan 13, 2020	31.51	31.51	30.58	31.03	1,110,705	-0.43(-1.37%)
Jan 10, 2020	30.99	31.74	30.59	31.46	896,848	+0.54(+1.74%)
Jan 09, 2020	32.58	32.69	29.91	30.92	1,495,555	-1.60(-4.93%)
Jan 08, 2020	31.57	32.83	31.57	32.52	1,008,092	+1.02(+3.23%)
Jan 07, 2020	31.46	32.09	31.32	31.51	648,883	-0.12(-0.37%)
Jan 06, 2020	30.72	31.71	30.35	31.62	1,000,256	+0.80(+2.60%)
Jan 03, 2020	30.51	30.97	29.86	30.82	661,776	-0.08(-0.25%)
Jan 02, 2020	31.83	31.91	29.98	30.90	1,260,604	-0.87(-2.74%)
Dec 31, 2019	31.15	32.01	30.55	31.77	1,239,745	+0.52(+1.66%)
Dec 30, 2019	32.29	32.71	31.19	31.25	764,474	-1.07(-3.30%)
Dec 27, 2019	32.41	32.63	31.67	32.32	697,957	+0.02(+0.06%)
Dec 26, 2019	32.97	33.03	32.09	32.30	555,821	-0.63(-1.90%)
Dec 24, 2019	33.68	33.71	32.73	32.92	316,733	-0.63(-1.87%)
Dec 23, 2019	34.09	34.49	33.48	33.55	673,728	-0.47(-1.38%)
Dec 20, 2019	34.44	35.24	34.01	34.02	1,582,234	-0.31(-0.91%)
Dec 19, 2019	34.96	35.05	34.20	34.33	546,571	-0.48(-1.38%)
Dec 18, 2019	34.84	35.25	34.49	34.81	609,167	-0.10(-0.28%)
Dec 17, 2019	35.13	35.25	34.61	34.91	505,574	-0.39(-1.11%)
Dec 16, 2019	34.74	35.78	34.74	35.30	559,927	+0.93(+2.70%)
Dec 13, 2019	35.47	35.57	34.19	34.37	535,962	-1.17(-3.30%)
Dec 12, 2019	35.59	36.32	35.23	35.55	699,860	-0.03(-0.08%)
Dec 11, 2019	35.15	35.62	34.98	35.58	439,328	+0.61(+1.73%)
Dec 10, 2019	35.00	35.19	34.33	34.97	451,025	-0.05(-0.14%)
Dec 09, 2019	34.48	35.41	34.36	35.02	436,958	+0.41(+1.19%)
Dec 06, 2019	34.20	34.92	34.13	34.61	398,803	+0.83(+2.46%)
Dec 05, 2019	34.05	34.30	33.66	33.78	479,456	-0.15(-0.43%)
Dec 04, 2019	33.95	34.43	33.77	33.92	408,709	+0.15(+0.43%)
Dec 03, 2019	33.76	34.10	33.24	33.78	532,147	-0.06(-0.17%)
Dec 02, 2019	34.10	34.44	33.66	33.83	499,614	-0.45(-1.31%)
Nov 29, 2019	34.47	34.52	34.06	34.28	178,960	-0.22(-0.65%)
Nov 27, 2019	34.14	35.05	34.06	34.51	441,729	+0.48(+1.42%)
Nov 26, 2019	35.09	35.09	33.93	34.02	506,856	-0.97(-2.78%)
Nov 25, 2019	34.01	35.11	33.89	35.00	613,439	+1.25(+3.71%)
Nov 22, 2019	32.93	33.80	32.72	33.75	474,799	+1.12(+3.42%)
Nov 21, 2019	33.15	33.15	32.01	32.63	492,289	-0.47(-1.43%)
Nov 20, 2019	33.69	34.00	32.91	33.10	476,945	-0.69(-2.05%)
Nov 19, 2019	33.86	34.03	32.99	33.79	432,975	+0.00(+0.00%)
Nov 18, 2019	34.46	34.51	33.47	33.79	596,651	-0.67(-1.95%)
Nov 15, 2019	34.14	34.67	33.69	34.47	367,683	+0.34(+0.99%)
Nov 14, 2019	33.93	34.24	33.66	34.13	370,648	+0.07(+0.20%)
Nov 13, 2019	34.48	34.56	33.83	34.06	472,244	-0.68(-1.97%)
Nov 12, 2019	34.93	35.20	34.27	34.75	482,707	-0.35(-0.99%)
Nov 11, 2019	36.17	36.33	34.96	35.09	485,913	-1.36(-3.72%)
Nov 08, 2019	35.80	36.45	34.78	36.45	589,291	+0.71(+1.99%)
Nov 07, 2019	38.21	38.35	35.49	35.74	776,177	-1.51(-4.06%)
Nov 06, 2019	37.71	37.84	36.38	37.25	853,838	-0.61(-1.60%)
Nov 05, 2019	36.14	37.87	36.14	37.86	566,466	+1.71(+4.74%)
Nov 04, 2019	36.76	36.98	35.88	36.14	587,635	-0.47(-1.29%)