Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.09	12.90	11.77	12.22	1,254,508	+0.13(+1.08%)
Mar 30, 2020	12.72	13.10	12.00	12.09	2,230,666	-0.18(-1.47%)
Mar 27, 2020	12.58	12.70	12.12	12.27	1,393,400	-0.74(-5.69%)
Mar 26, 2020	13.23	13.75	12.31	13.01	1,489,603	-0.07(-0.54%)
Mar 25, 2020	13.38	13.97	11.76	13.08	4,897,795	-0.12(-0.91%)
Mar 24, 2020	13.27	14.29	12.76	13.20	1,513,486	+0.43(+3.37%)
Mar 23, 2020	15.92	16.33	12.48	12.77	1,773,609	-3.20(-20.04%)
Mar 20, 2020	16.72	17.82	15.41	15.97	1,956,500	-0.61(-3.68%)
Mar 19, 2020	16.31	17.03	14.31	16.58	2,116,335	+0.06(+0.36%)
Mar 18, 2020	20.47	21.00	16.45	16.52	1,632,480	-4.94(-23.02%)
Mar 17, 2020	20.19	21.81	19.34	21.46	1,624,795	+1.56(+7.84%)
Mar 16, 2020	20.67	21.19	19.85	19.90	1,893,859	-2.57(-11.44%)
Mar 13, 2020	22.50	22.65	20.87	22.47	1,643,000	+1.19(+5.59%)
Mar 12, 2020	21.23	21.75	20.00	21.28	2,224,093	-0.99(-4.45%)
Mar 11, 2020	22.64	22.67	21.51	22.27	1,365,769	-0.90(-3.88%)
Mar 10, 2020	22.55	24.19	21.71	23.17	1,243,357	+1.61(+7.47%)
Mar 09, 2020	22.16	22.74	20.75	21.56	1,433,262	-1.52(-6.59%)
Mar 06, 2020	21.47	23.67	21.17	23.08	2,198,400	+1.26(+5.77%)
Mar 05, 2020	22.82	23.00	20.61	21.82	1,995,271	-1.47(-6.31%)
Mar 04, 2020	23.88	24.00	22.92	23.29	1,097,405	-0.49(-2.06%)
Mar 03, 2020	25.50	25.95	23.26	23.78	1,499,822	-1.75(-6.85%)
Mar 02, 2020	26.41	26.47	24.65	25.53	1,682,399	-0.82(-3.11%)
Feb 28, 2020	26.38	27.30	26.19	26.35	1,666,900	-0.76(-2.80%)
Feb 27, 2020	26.65	28.09	25.75	27.11	1,875,924	+0.12(+0.46%)
Feb 26, 2020	27.46	27.84	26.44	26.98	2,137,806	-0.26(-0.97%)
Feb 25, 2020	29.15	29.16	27.16	27.25	1,963,778	-1.84(-6.32%)
Feb 24, 2020	30.12	30.30	28.88	29.09	1,184,996	-1.23(-4.07%)
Feb 21, 2020	30.79	31.15	30.12	30.32	769,194	-0.62(-1.99%)
Feb 20, 2020	31.00	31.69	30.49	30.94	720,072	-0.18(-0.57%)
Feb 19, 2020	31.42	31.74	31.04	31.11	600,747	-0.22(-0.72%)
Feb 18, 2020	31.69	32.27	31.09	31.34	617,946	-0.42(-1.32%)
Feb 14, 2020	32.13	32.29	31.54	31.76	550,271	-0.12(-0.37%)
Feb 13, 2020	31.31	32.06	31.19	31.88	615,035	+0.36(+1.15%)
Feb 12, 2020	30.98	31.84	30.91	31.52	799,786	+0.94(+3.07%)
Feb 11, 2020	31.40	31.45	30.53	30.58	1,031,326	-0.68(-2.19%)
Feb 10, 2020	31.85	32.06	31.12	31.26	963,224	-0.45(-1.42%)
Feb 07, 2020	34.00	34.84	31.57	31.71	1,537,673	-2.44(-7.13%)
Feb 06, 2020	30.97	34.29	30.87	34.15	2,858,229	+4.47(+15.07%)
Feb 05, 2020	29.25	30.53	29.25	29.68	1,921,306	+0.65(+2.22%)
Feb 04, 2020	29.44	30.06	28.94	29.03	1,580,268	-0.09(-0.30%)
Feb 03, 2020	29.87	30.62	28.99	29.12	1,995,820	-0.28(-0.96%)
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%)