Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2021				59.07	0	+0.07(+0.12%)
Nov 30, 2021	59.06	59.13	59.00	59.00	901,062	-0.05(-0.08%)
Nov 29, 2021	59.00	59.10	58.98	59.05	843,776	+0.05(+0.08%)
Nov 26, 2021	58.80	59.04	58.80	59.00	756,320	+0.12(+0.20%)
Nov 24, 2021	58.80	58.95	58.80	58.88	520,104	+0.08(+0.14%)
Nov 23, 2021	58.76	58.98	58.76	58.80	849,282	-0.01(-0.02%)
Nov 22, 2021	58.90	58.96	58.75	58.81	356,987	-0.09(-0.15%)
Nov 19, 2021	58.85	58.94	58.69	58.90	506,493	+0.04(+0.07%)
Nov 18, 2021	58.75	58.90	58.80	58.86	548,486	+0.15(+0.26%)
Nov 17, 2021	58.65	58.78	58.62	58.71	485,594	+0.11(+0.19%)
Nov 16, 2021	58.80	58.98	58.55	58.60	828,075	-0.16(-0.27%)
Nov 15, 2021	58.70	58.85	58.55	58.76	635,896	+0.31(+0.53%)
Nov 12, 2021	58.20	58.53	58.17	58.45	989,398	+0.27(+0.46%)
Nov 11, 2021	58.14	58.32	58.10	58.18	559,502	-0.02(-0.03%)
Nov 10, 2021	58.07			58.20	711,930	+0.04(+0.07%)
Nov 09, 2021	58.08	58.25	57.98	58.16	669,105	+0.07(+0.12%)
Nov 08, 2021	58.33	58.38	57.98	58.09	986,719	-0.11(-0.19%)
Nov 05, 2021	58.35	58.37	58.18	58.20	390,792	-0.03(-0.05%)
Nov 04, 2021	58.35	58.40	58.16	58.23	362,688	-0.01(-0.02%)
Nov 03, 2021	58.18	58.43	58.15	58.24	369,474	-0.05(-0.09%)
Nov 02, 2021	58.04	58.39	57.95	58.29	584,589	+0.25(+0.43%)
Nov 01, 2021	58.30	58.46	57.77	58.04	714,956	-0.20(-0.34%)
Oct 29, 2021	58.20	58.30	58.05	58.24	595,834	-0.01(-0.02%)
Oct 28, 2021	58.26	58.33	58.12	58.25	1,296,371	-0.03(-0.05%)
Oct 27, 2021	58.36	58.44	58.15	58.28	950,427	-0.11(-0.19%)
Oct 26, 2021	58.50			58.39	582,475	-0.09(-0.15%)
Oct 25, 2021	58.40	58.60	58.38	58.48	717,589	+0.08(+0.14%)
Oct 22, 2021	58.37	58.47	58.28	58.40	631,389	-0.02(-0.03%)
Oct 21, 2021	58.32	58.48	58.42	58.42	479,755	+0.00(+0.00%)
Oct 20, 2021	58.25	58.59	58.20	58.42	747,454	+0.18(+0.31%)
Oct 19, 2021	58.30	58.34	58.21	58.24	1,446,778	-0.06(-0.10%)
Oct 18, 2021	58.28	58.36	58.23	58.30	1,053,895	+0.00(+0.00%)
Oct 15, 2021	58.32	58.42	58.25	58.30	1,192,838	+0.00(+0.00%)
Oct 14, 2021	58.30	58.38	58.20	58.30	1,866,911	+0.08(+0.14%)
Oct 13, 2021	58.30	58.40	58.12	58.22	1,686,818	-0.08(-0.14%)
Oct 12, 2021	58.25	58.38	58.20	58.30	1,971,304	+0.07(+0.12%)
Oct 11, 2021	58.13	58.42	58.10	58.23	2,812,139	+0.01(+0.02%)
Oct 08, 2021	58.00	58.47	57.93	58.22	2,713,088	+0.14(+0.24%)
Oct 07, 2021	58.04	58.23	58.00	58.08	6,787,049	+3.53(+6.47%)
Oct 06, 2021	54.06	55.16	53.68	54.55	730,108	+0.12(+0.22%)
Oct 05, 2021	54.72	54.91	54.09	54.43	489,793	-0.45(-0.82%)
Oct 04, 2021	55.64	56.39	54.58	54.88	300,649	-1.26(-2.24%)
Oct 01, 2021	55.96	57.00	55.75	56.14	470,419	+0.44(+0.79%)
Sep 30, 2021	56.62	56.74	55.38	55.70	750,847	-0.23(-0.41%)
Sep 29, 2021	55.62	56.15	55.21	55.93	382,950	+0.26(+0.47%)
Sep 28, 2021	56.42	56.54	55.32	55.67	648,343	-0.11(-0.20%)
Sep 27, 2021	56.30	58.30	55.44	55.78	1,176,519	-0.52(-0.92%)
Sep 24, 2021	57.56	58.83	54.55	56.30	4,590,806	+11.41(+25.42%)
Sep 23, 2021	44.25	45.24	43.85	44.89	193,896	+0.94(+2.14%)
Sep 22, 2021	43.48	44.50	43.29	43.95	183,669	+0.66(+1.52%)
Sep 21, 2021	42.82	43.59	42.08	43.29	180,767	+0.95(+2.24%)
Sep 20, 2021	41.44	42.44	41.04	42.34	165,598	+0.04(+0.09%)
Sep 17, 2021	42.34	42.96	41.74	42.30	833,839	-0.09(-0.21%)
Sep 16, 2021	42.21	43.05	41.71	42.39	273,477	+0.21(+0.50%)
Sep 15, 2021	41.52	42.62	41.35	42.18	199,361	+0.53(+1.27%)
Sep 14, 2021	41.25	41.75	40.53	41.65	294,754	+0.41(+0.99%)
Sep 13, 2021	40.62	41.53	40.08	41.24	162,680	+0.82(+2.03%)
Sep 10, 2021	41.22	41.59	40.13	40.42	192,503	-0.71(-1.73%)
Sep 09, 2021	40.50	41.43	40.34	41.13	182,326	+0.57(+1.41%)
Sep 08, 2021	41.04	41.30	40.33	40.56	198,142	-0.63(-1.53%)
Sep 07, 2021	41.45	41.87	41.10	41.19	205,346	-0.47(-1.13%)
Sep 03, 2021	43.12	43.16	41.53	41.66	226,604	-1.58(-3.65%)
Sep 02, 2021	42.73	43.26	42.13	43.24	125,190	+0.49(+1.15%)
Sep 01, 2021	42.83	43.22	42.32	42.75	138,724	-0.26(-0.60%)
Aug 31, 2021	42.00	43.14	42.00	43.01	184,387	+0.73(+1.73%)
Aug 30, 2021	42.20	42.77	41.78	42.28	139,642	+0.25(+0.59%)
Aug 27, 2021	41.03	42.50	41.03	42.03	203,270	+1.01(+2.46%)
Aug 26, 2021	42.06	42.36	40.79	41.02	229,727	-1.41(-3.32%)
Aug 25, 2021	41.18	42.64	41.16	42.43	188,095	+1.15(+2.79%)
Aug 24, 2021	43.03	43.71	40.87	41.28	250,630	-1.87(-4.33%)
Aug 23, 2021	43.39	43.47	42.73	43.15	141,695	+0.45(+1.05%)
Aug 20, 2021	42.32	43.01	42.11	42.70	192,345	+0.30(+0.71%)
Aug 19, 2021	43.59	43.95	42.17	42.40	266,612	-2.12(-4.76%)
Aug 18, 2021	43.51	45.69	43.44	44.52	140,669	+0.67(+1.53%)
Aug 17, 2021	44.07	44.31	42.85	43.85	208,374	-0.84(-1.88%)
Aug 16, 2021	46.29	46.30	44.55	44.69	183,587	-1.67(-3.60%)
Aug 13, 2021	46.05	47.00	45.35	46.36	299,376	+0.98(+2.16%)
Aug 12, 2021	43.35	45.47	42.66	45.38	270,563	+2.05(+4.73%)
Aug 11, 2021	43.68	43.76	42.61	43.33	188,054	-0.02(-0.05%)
Aug 10, 2021	43.00	43.49	42.10	43.35	128,757	+0.40(+0.93%)
Aug 09, 2021	44.06	44.10	42.64	42.95	182,845	-1.31(-2.96%)
Aug 06, 2021	45.63	46.00	44.04	44.26	132,772	-0.85(-1.88%)
Aug 05, 2021	43.83	45.56	43.68	45.11	108,391	+1.58(+3.63%)
Aug 04, 2021	43.21	44.15	43.16	43.53	87,648	-0.15(-0.34%)
Aug 03, 2021	43.61	44.28	42.45	43.68	196,927	-0.28(-0.64%)
Aug 02, 2021	43.70	45.24	43.51	43.96	197,954	+0.32(+0.73%)
Jul 30, 2021	43.93	44.37	43.15	43.64	178,939	-0.30(-0.68%)
Jul 29, 2021	43.66	44.69	43.26	43.94	159,039	+0.69(+1.60%)
Jul 28, 2021	41.86	43.66	41.19	43.25	213,073	+1.53(+3.67%)
Jul 27, 2021	41.50	41.76	40.65	41.72	148,537	-0.17(-0.41%)
Jul 26, 2021	42.47	43.20	41.55	41.89	122,936	-0.36(-0.85%)
Jul 23, 2021	41.80	42.30	41.38	42.25	103,625	+0.59(+1.42%)
Jul 22, 2021	42.46	42.55	41.09	41.66	113,885	-0.65(-1.54%)
Jul 21, 2021	42.09	43.34	41.87	42.31	234,131	+0.60(+1.44%)
Jul 20, 2021	40.51	42.00	40.30	41.71	275,987	+1.33(+3.29%)
Jul 19, 2021	40.17	41.29	40.02	40.38	216,090	-0.91(-2.20%)
Jul 16, 2021	42.59	43.11	41.06	41.29	182,324	-0.91(-2.16%)
Jul 15, 2021	41.18	42.29	40.87	42.20	172,060	+0.87(+2.11%)
Jul 14, 2021	42.40	42.77	41.12	41.33	304,240	-0.68(-1.62%)
Jul 13, 2021	41.92	42.09	41.36	42.01	206,487	-0.21(-0.50%)
Jul 12, 2021	41.96	42.31	41.44	42.22	188,495	+0.23(+0.55%)
Jul 09, 2021	40.95	42.18	40.76	41.99	300,845	+1.59(+3.94%)
Jul 08, 2021	40.57	41.03	39.68	40.40	252,438	-0.86(-2.08%)
Jul 07, 2021	41.09	41.55	40.56	41.26	238,922	-0.09(-0.22%)
Jul 06, 2021	41.68	41.78	40.60	41.35	249,625	-0.50(-1.19%)
Jul 02, 2021	43.34	43.42	41.82	41.85	301,463	-1.55(-3.57%)
Jul 01, 2021	43.44	43.98	42.91	43.40	311,676	-0.04(-0.09%)
Jun 30, 2021	40.47	43.59	40.40	43.44	551,349	+2.75(+6.76%)
Jun 29, 2021	41.41	41.48	40.47	40.69	233,311	+0.12(+0.30%)
Jun 28, 2021	40.52	40.93	39.96	40.57	299,669	-0.07(-0.17%)
Jun 25, 2021	41.09	41.28	40.39	40.64	616,013	-0.39(-0.95%)
Jun 24, 2021	41.30	41.30	40.50	41.03	161,676	-0.12(-0.29%)
Jun 23, 2021	41.38	41.82	40.90	41.15	224,207	-0.25(-0.60%)
Jun 22, 2021	40.65	41.55	40.53	41.40	168,162	+0.33(+0.80%)
Jun 21, 2021	40.66	41.18	40.13	41.07	296,424	+0.76(+1.89%)
Jun 18, 2021	40.32	40.68	39.40	40.31	489,431	-0.72(-1.75%)
Jun 17, 2021	42.37	42.39	40.62	41.03	251,240	-1.21(-2.86%)
Jun 16, 2021	41.69	42.46	40.89	42.24	317,328	+0.34(+0.81%)
Jun 15, 2021	41.99	42.10	41.33	41.90	427,549	-0.06(-0.14%)
Jun 14, 2021	42.00	42.42	41.70	41.96	368,535	+0.01(+0.02%)
Jun 11, 2021	42.82	43.09	41.68	41.95	298,928	-0.71(-1.66%)
Jun 10, 2021	41.80	42.66	41.44	42.66	1,822,986	+0.86(+2.06%)
Jun 09, 2021	39.95	43.15	39.64	41.80	757,600	+1.80(+4.50%)
Jun 08, 2021	39.50	40.00	38.78	40.00	394,996	+0.53(+1.34%)
Jun 07, 2021	39.40	39.64	38.86	39.47	310,096	+0.09(+0.23%)
Jun 04, 2021	38.13	39.43	37.90	39.38	391,436	+1.03(+2.69%)
Jun 03, 2021	36.75	38.41	36.39	38.35	564,142	+2.53(+7.06%)
Jun 02, 2021	35.04	35.95	34.27	35.82	333,350	+0.83(+2.37%)
Jun 01, 2021	33.75	35.07	33.46	34.99	324,083	+1.31(+3.89%)
May 28, 2021	34.15	34.20	33.17	33.68	284,908	-0.34(-1.00%)
May 27, 2021	34.00	34.47	33.71	34.02	1,261,385	+0.12(+0.35%)
May 26, 2021	34.36	34.88	33.88	33.90	675,449	-0.41(-1.19%)
May 25, 2021	35.80	36.50	34.24	34.31	393,881	-1.66(-4.61%)
May 24, 2021	35.47	36.13	35.27	35.97	272,676	+0.67(+1.90%)
May 21, 2021	35.15	35.37	34.58	35.30	371,115	+0.42(+1.20%)
May 20, 2021	33.65	34.94	33.29	34.88	512,915	+1.18(+3.50%)
May 19, 2021	33.36	33.91	32.85	33.70	432,834	+0.01(+0.03%)
May 18, 2021	34.38	34.69	33.65	33.69	462,773	-0.70(-2.04%)
May 17, 2021	36.65	37.41	34.23	34.39	434,829	-2.15(-5.88%)
May 14, 2021	35.69	36.66	35.29	36.54	359,479	+1.27(+3.60%)
May 13, 2021	34.00	35.45	33.29	35.27	570,838	+1.27(+3.74%)
May 12, 2021	34.14	35.00	33.84	34.00	335,799	-0.62(-1.79%)
May 11, 2021	34.05	34.87	33.84	34.62	386,336	-0.06(-0.17%)
May 10, 2021	35.37	36.13	34.65	34.68	534,045	-0.54(-1.53%)
May 07, 2021	36.08	36.70	35.05	35.22	449,884	-1.11(-3.06%)
May 06, 2021	35.19	36.58	33.92	36.33	625,675	+1.39(+3.98%)
May 05, 2021	35.23	35.47	34.20	34.94	507,982	-0.35(-0.99%)
May 04, 2021	34.54	35.90	34.00	35.29	1,467,204	+0.08(+0.23%)
May 03, 2021	35.00	35.65	32.25	35.21	1,699,082	+4.11(+13.22%)
Apr 30, 2021	31.60	32.40	30.71	31.10	577,000	-0.17(-0.54%)
Apr 29, 2021	31.77	32.23	29.67	31.27	758,276	-0.67(-2.10%)
Apr 28, 2021	32.36	32.65	31.36	31.94	532,053	-0.38(-1.18%)
Apr 27, 2021	31.60	32.90	31.34	32.32	525,192	+0.92(+2.93%)
Apr 26, 2021	31.51	31.80	31.23	31.40	219,561	+0.25(+0.80%)
Apr 23, 2021	31.88	31.88	31.01	31.15	294,400	-0.46(-1.46%)
Apr 22, 2021	31.47	32.35	31.00	31.61	279,515	+0.44(+1.41%)
Apr 21, 2021	30.66	31.61	30.19	31.17	372,036	+0.43(+1.40%)
Apr 20, 2021	30.31	30.84	29.82	30.74	511,322	+0.34(+1.12%)
Apr 19, 2021	31.18	31.18	29.95	30.40	447,308	-0.88(-2.81%)
Apr 16, 2021	31.27	31.47	30.54	31.28	249,000	+0.25(+0.81%)
Apr 15, 2021	31.04	32.20	30.90	31.03	570,875	+0.47(+1.54%)
Apr 14, 2021	29.31	31.30	29.25	30.56	514,489	+1.40(+4.80%)
Apr 13, 2021	29.75	29.75	28.61	29.16	399,851	-0.78(-2.61%)
Apr 12, 2021	30.30	30.45	29.82	29.94	179,796	-0.33(-1.09%)
Apr 09, 2021	30.26	30.49	30.05	30.27	315,200	+0.06(+0.20%)
Apr 08, 2021	30.24	30.42	29.67	30.21	283,938	-0.02(-0.07%)
Apr 07, 2021	30.79	31.16	30.05	30.23	249,733	-0.39(-1.27%)
Apr 06, 2021	30.93	31.52	30.54	30.62	343,897	-0.30(-0.97%)
Apr 05, 2021	30.53	31.99	30.21	30.92	464,674	+0.83(+2.76%)