Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	54.31	55.34	54.31	55.12	425,305	+1.32(+2.44%)
Feb 28, 2019	53.55	54.51	53.38	53.81	331,177	+0.30(+0.56%)
Feb 27, 2019	52.79	53.86	52.68	53.51	283,136	+0.54(+1.02%)
Feb 26, 2019	52.46	53.34	52.39	52.97	363,477	+0.42(+0.80%)
Feb 25, 2019	53.25	53.32	52.37	52.55	402,316	-0.44(-0.83%)
Feb 22, 2019	52.75	53.28	52.55	52.99	265,032	+0.24(+0.46%)
Feb 21, 2019	52.67	53.43	52.32	52.74	300,468	-0.27(-0.51%)
Feb 20, 2019	51.81	53.12	51.80	53.01	365,384	+1.19(+2.30%)
Feb 19, 2019	51.61	52.28	51.15	51.82	314,733	+0.18(+0.34%)
Feb 15, 2019	51.42	51.80	50.89	51.65	401,795	+0.52(+1.02%)
Feb 14, 2019	51.81	52.78	51.05	51.13	470,815	-0.73(-1.40%)
Feb 13, 2019	51.01	52.16	50.61	51.85	532,841	+1.22(+2.41%)
Feb 12, 2019	50.16	51.26	49.82	50.63	895,558	+1.02(+2.06%)
Feb 11, 2019	50.11	50.18	47.05	49.61	841,509	+0.76(+1.56%)
Feb 08, 2019	49.06	49.35	48.15	48.85	583,286	-0.53(-1.07%)
Feb 07, 2019	49.91	50.45	49.06	49.38	353,217	-0.76(-1.52%)
Feb 06, 2019	50.22	50.61	49.92	50.14	282,955	-0.19(-0.37%)
Feb 05, 2019	49.56	50.62	49.56	50.33	448,938	+0.90(+1.83%)
Feb 04, 2019	49.55	50.37	49.32	49.42	378,984	-0.27(-0.54%)
Feb 01, 2019	50.60	50.79	49.44	49.69	362,551	-0.78(-1.55%)
Jan 31, 2019	50.57	51.41	50.06	50.48	949,801	-0.29(-0.57%)
Jan 30, 2019	51.75	51.75	49.87	50.76	320,751	-0.33(-0.66%)
Jan 29, 2019	50.82	51.79	50.40	51.10	253,933	+0.38(+0.75%)
Jan 28, 2019	49.81	50.97	49.58	50.72	395,344	+0.51(+1.02%)
Jan 25, 2019	51.52	51.86	50.18	50.21	408,891	-0.92(-1.80%)
Jan 24, 2019	50.75	51.17	50.28	51.13	373,622	+0.31(+0.60%)
Jan 23, 2019	50.32	50.95	50.11	50.82	360,502	+0.73(+1.45%)
Jan 22, 2019	51.29	51.42	49.55	50.09	347,087	-1.49(-2.88%)
Jan 18, 2019	51.29	53.19	51.01	51.58	339,005	+0.67(+1.32%)
Jan 17, 2019	50.66	51.11	50.21	50.91	942,653	+0.15(+0.29%)
Jan 16, 2019	50.60	51.68	50.54	50.76	354,544	-0.14(-0.27%)
Jan 15, 2019	52.04	52.34	50.73	50.90	329,291	-1.20(-2.30%)
Jan 14, 2019	51.62	52.75	51.62	52.10	218,010	+0.08(+0.16%)
Jan 11, 2019	51.54	52.43	51.25	52.02	365,132	+0.00(+0.00%)
Jan 10, 2019	51.62	52.21	51.08	52.02	310,378	+0.10(+0.20%)
Jan 09, 2019	50.74	51.94	50.73	51.92	303,515	+1.49(+2.95%)
Jan 08, 2019	50.64	51.43	50.40	50.43	620,183	+0.27(+0.54%)
Jan 07, 2019	49.69	50.23	49.41	50.16	357,892	+0.23(+0.47%)
Jan 04, 2019	48.94	50.52	48.75	49.93	330,511	+1.70(+3.53%)
Jan 03, 2019	47.84	49.06	47.30	48.22	299,506	+0.24(+0.50%)