Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	36.61	37.20	36.32	36.61	740,770	+0.33(+0.90%)
Oct 31, 2019	36.50	36.58	35.78	36.29	5,614,922	-0.28(-0.76%)
Oct 30, 2019	36.46	37.06	36.13	36.57	668,373	-0.20(-0.55%)
Oct 29, 2019	36.28	36.84	36.18	36.77	580,790	+0.44(+1.22%)
Oct 28, 2019	35.96	36.59	35.87	36.33	804,414	+0.52(+1.45%)
Oct 25, 2019	35.56	36.14	35.04	35.81	1,248,400	+0.38(+1.06%)
Oct 24, 2019	36.29	36.39	34.77	35.43	416,418	-0.76(-2.10%)
Oct 23, 2019	36.35	36.40	35.49	36.19	755,547	-0.04(-0.11%)
Oct 22, 2019	35.69	36.71	35.18	36.23	676,972	+0.56(+1.56%)
Oct 21, 2019	35.73	36.27	35.43	35.67	785,256	+0.30(+0.84%)
Oct 18, 2019	34.26	35.42	33.95	35.37	808,925	+1.13(+3.29%)
Oct 17, 2019	34.10	34.56	33.83	34.25	440,207	+0.10(+0.28%)
Oct 16, 2019	34.12	34.59	33.99	34.15	474,358	+0.14(+0.42%)
Oct 15, 2019	33.68	34.08	33.28	34.01	798,015	+0.62(+1.84%)
Oct 14, 2019	32.66	33.54	32.20	33.39	533,321	+0.41(+1.26%)
Oct 11, 2019	31.77	33.46	31.73	32.98	1,064,506	+1.69(+5.42%)
Oct 10, 2019	31.76	31.85	31.05	31.28	771,795	-0.18(-0.58%)
Oct 09, 2019	31.27	31.55	29.54	31.46	1,009,560	+0.08(+0.25%)
Oct 08, 2019	33.13	33.15	31.20	31.39	641,256	-2.05(-6.13%)
Oct 07, 2019	33.66	33.94	33.03	33.44	911,328	-0.54(-1.59%)
Oct 04, 2019	34.23	34.49	33.51	33.98	512,721	-0.13(-0.37%)
Oct 03, 2019	33.63	34.27	32.78	34.10	825,136	+0.67(+2.02%)
Oct 02, 2019	35.37	35.62	33.09	33.43	1,108,897	-1.98(-5.60%)
Oct 01, 2019	35.66	36.05	35.38	35.41	409,737	+0.13(+0.35%)
Sep 30, 2019	34.79	35.37	34.76	35.29	446,528	+0.61(+1.75%)
Sep 27, 2019	35.34	36.01	34.47	34.68	474,591	-0.39(-1.13%)
Sep 26, 2019	35.09	35.31	34.75	35.07	367,810	-0.09(-0.25%)
Sep 25, 2019	34.82	35.48	34.56	35.16	569,889	+0.35(+1.00%)
Sep 24, 2019	36.02	36.11	34.44	34.81	633,966	-0.97(-2.72%)
Sep 23, 2019	35.04	36.01	34.92	35.79	641,991	+0.69(+1.97%)
Sep 20, 2019	34.53	35.17	34.53	35.09	1,123,934	+0.62(+1.79%)
Sep 19, 2019	34.99	35.29	34.47	34.48	656,013	-0.76(-2.16%)
Sep 18, 2019	35.15	35.36	34.89	35.24	580,282	+0.41(+1.19%)
Sep 17, 2019	35.54	35.62	34.58	34.82	876,712	-0.79(-2.22%)
Sep 16, 2019	36.08	36.29	35.43	35.61	732,842	-0.47(-1.31%)
Sep 13, 2019	36.31	36.83	35.85	36.08	559,889	-0.41(-1.13%)
Sep 12, 2019	36.57	37.65	35.52	36.50	999,424	-0.39(-1.04%)
Sep 11, 2019	34.68	37.13	34.65	36.88	1,195,878	+2.96(+8.74%)
Sep 10, 2019	33.69	35.54	33.62	33.92	1,431,835	+0.33(+0.97%)
Sep 09, 2019	33.44	34.57	33.25	33.59	1,851,863	+0.48(+1.45%)
Sep 06, 2019	32.73	34.05	32.43	33.11	1,799,978	+0.69(+2.14%)
Sep 05, 2019	35.21	36.06	30.25	32.42	5,857,717	-9.76(-23.14%)
Sep 04, 2019	41.72	42.20	41.52	42.18	397,753	+0.92(+2.24%)