Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	50.08	50.49	48.86	49.17	434,007	-1.51(-2.98%)
May 30, 2019	50.46	51.51	50.36	50.68	300,996	+0.34(+0.67%)
May 29, 2019	49.15	50.38	48.56	50.34	815,485	+0.95(+1.92%)
May 28, 2019	51.44	51.89	49.11	49.39	803,677	-2.01(-3.91%)
May 24, 2019	52.39	52.45	51.39	51.40	304,610	-0.70(-1.35%)
May 23, 2019	53.36	53.36	51.55	52.11	382,212	-1.65(-3.08%)
May 22, 2019	54.18	54.18	53.40	53.76	321,834	-0.38(-0.69%)
May 21, 2019	53.67	54.31	53.22	54.14	419,985	+0.54(+1.00%)
May 20, 2019	53.61	53.94	53.36	53.60	259,516	-0.32(-0.59%)
May 17, 2019	53.93	54.73	53.80	53.92	402,528	-0.43(-0.80%)
May 16, 2019	53.55	55.01	53.55	54.35	358,863	+0.70(+1.30%)
May 15, 2019	51.80	53.71	51.14	53.66	553,166	+1.78(+3.42%)
May 14, 2019	51.98	52.42	51.72	51.88	573,584	-0.36(-0.68%)
May 13, 2019	51.91	52.97	51.73	52.24	662,176	-0.19(-0.36%)
May 10, 2019	56.66	56.83	51.07	52.43	849,971	-3.18(-5.71%)
May 09, 2019	55.11	56.20	54.97	55.60	294,703	-0.15(-0.27%)
May 08, 2019	55.91	56.29	55.63	55.75	295,284	-0.23(-0.42%)
May 07, 2019	56.50	57.17	55.56	55.99	331,545	-0.67(-1.18%)
May 06, 2019	55.52	56.92	55.52	56.66	472,364	+0.28(+0.50%)
May 03, 2019	55.70	56.39	55.58	56.37	386,457	+0.94(+1.69%)
May 02, 2019	56.09	56.29	55.22	55.43	534,481	+0.65(+1.18%)
May 01, 2019	55.48	55.94	54.23	54.79	660,079	-0.65(-1.17%)
Apr 30, 2019	55.60	55.80	55.02	55.43	979,127	-0.24(-0.44%)
Apr 29, 2019	55.44	55.88	55.16	55.68	396,344	+0.26(+0.47%)
Apr 26, 2019	55.01	55.62	54.76	55.42	323,981	+0.70(+1.29%)
Apr 25, 2019	54.81	55.42	53.90	54.71	350,907	-0.06(-0.10%)
Apr 24, 2019	54.61	55.80	54.37	54.77	346,341	+0.09(+0.17%)
Apr 23, 2019	55.04	55.25	54.59	54.67	435,982	-0.10(-0.19%)
Apr 22, 2019	55.52	55.65	54.57	54.78	292,517	-0.87(-1.57%)
Apr 18, 2019	55.62	56.59	55.42	55.65	532,802	-0.11(-0.20%)
Apr 17, 2019	57.15	57.27	55.62	55.76	431,882	-1.01(-1.79%)
Apr 16, 2019	57.15	57.15	56.62	56.78	199,270	-0.01(-0.02%)
Apr 15, 2019	56.64	56.87	56.23	56.79	251,992	+0.26(+0.47%)
Apr 12, 2019	55.73	56.65	55.73	56.52	289,603	+0.93(+1.67%)
Apr 11, 2019	55.30	55.82	55.10	55.59	311,811	+0.44(+0.80%)
Apr 10, 2019	53.50	55.15	53.50	55.15	258,382	+1.83(+3.44%)
Apr 09, 2019	53.55	54.00	53.15	53.32	218,263	-0.37(-0.68%)
Apr 08, 2019	53.67	54.33	53.24	53.69	374,125	-0.17(-0.31%)
Apr 05, 2019	53.41	54.07	53.36	53.86	486,823	+0.57(+1.08%)
Apr 04, 2019	52.74	53.56	52.74	53.28	366,872	+0.65(+1.23%)
Apr 03, 2019	53.09	53.20	52.52	52.63	312,571	-0.07(-0.12%)
Apr 02, 2019	52.82	53.02	51.98	52.70	300,707	+0.09(+0.18%)
Apr 01, 2019	52.35	52.64	51.55	52.61	342,506	+0.69(+1.32%)
Mar 29, 2019	52.66	52.77	51.78	51.92	516,517	-0.38(-0.72%)
Mar 28, 2019	52.93	52.99	51.77	52.30	189,389	-0.49(-0.93%)
Mar 27, 2019	53.10	53.79	52.75	52.78	231,416	-0.28(-0.53%)
Mar 26, 2019	52.81	53.42	52.58	53.07	180,951	+0.71(+1.36%)
Mar 25, 2019	52.33	52.78	51.73	52.35	225,630	+0.02(+0.04%)
Mar 22, 2019	53.58	53.58	52.31	52.33	338,775	-1.55(-2.88%)
Mar 21, 2019	53.09	54.51	52.97	53.88	367,294	+0.75(+1.41%)
Mar 20, 2019	53.54	53.71	52.75	53.13	274,559	-0.39(-0.72%)
Mar 19, 2019	54.14	54.33	53.41	53.52	223,308	-0.30(-0.56%)
Mar 18, 2019	53.92	54.38	53.55	53.82	272,531	-0.11(-0.21%)
Mar 15, 2019	53.47	54.32	53.09	53.93	978,222	+0.55(+1.04%)
Mar 14, 2019	54.32	54.32	52.92	53.38	359,754	-0.82(-1.51%)
Mar 13, 2019	54.65	54.95	54.09	54.19	742,037	-0.21(-0.38%)
Mar 12, 2019	54.06	54.91	53.74	54.40	398,182	+0.28(+0.52%)
Mar 11, 2019	53.66	54.36	53.23	54.12	326,127	+0.60(+1.12%)
Mar 08, 2019	52.40	53.71	52.02	53.52	366,022	+0.91(+1.73%)
Mar 07, 2019	53.30	53.78	52.61	52.61	503,847	-0.82(-1.53%)
Mar 06, 2019	53.80	54.11	53.24	53.42	291,205	-0.45(-0.84%)
Mar 05, 2019	54.57	54.91	53.73	53.87	473,897	-0.63(-1.15%)
Mar 04, 2019	55.36	55.51	54.02	54.50	304,251	-0.62(-1.12%)