Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	47.38	48.89	47.06	47.98	439,716	-0.33(-0.67%)
Dec 31, 2018	47.93	48.35	46.70	48.31	437,921	+0.72(+1.50%)
Dec 28, 2018	46.89	48.44	46.64	47.59	320,404	+0.56(+1.19%)
Dec 27, 2018	45.42	47.05	45.16	47.03	594,442	+0.69(+1.49%)
Dec 26, 2018	44.74	46.42	44.38	46.35	542,737	+1.71(+3.83%)
Dec 24, 2018	44.57	45.33	44.14	44.63	420,718	-0.10(-0.23%)
Dec 21, 2018	45.66	46.65	44.15	44.74	1,645,674	-1.07(-2.34%)
Dec 20, 2018	46.12	46.40	44.75	45.81	566,400	-0.76(-1.64%)
Dec 19, 2018	47.22	48.67	46.33	46.57	355,354	-0.54(-1.15%)
Dec 18, 2018	48.69	49.01	46.91	47.11	509,466	-1.16(-2.41%)
Dec 17, 2018	49.94	49.94	48.08	48.27	491,730	-1.20(-2.43%)
Dec 14, 2018	49.49	50.54	48.48	49.47	230,949	-0.58(-1.15%)
Dec 13, 2018	51.95	52.28	49.95	50.05	274,587	-1.92(-3.69%)
Dec 12, 2018	52.81	52.91	51.85	51.96	229,612	+0.07(+0.13%)
Dec 11, 2018	51.91	52.29	51.34	51.90	196,976	+0.73(+1.44%)
Dec 10, 2018	51.44	52.09	50.23	51.16	346,647	-0.26(-0.51%)
Dec 07, 2018	53.86	54.50	51.38	51.42	344,596	-2.79(-5.15%)
Dec 06, 2018	52.37	54.23	52.11	54.21	340,880	+1.15(+2.17%)
Dec 04, 2018	54.20	54.59	52.63	53.06	247,399	-1.09(-2.01%)
Dec 03, 2018	53.90	54.28	53.05	54.15	411,287	+0.89(+1.68%)
Nov 30, 2018	54.54	55.11	53.04	53.26	510,604	-1.60(-2.92%)
Nov 29, 2018	52.50	54.94	52.50	54.86	274,467	+2.39(+4.57%)
Nov 28, 2018	52.44	52.77	51.36	52.46	448,064	+0.16(+0.30%)
Nov 27, 2018	51.93	52.79	51.79	52.30	269,586	+0.16(+0.30%)
Nov 26, 2018	52.04	52.70	51.58	52.15	261,891	+0.97(+1.89%)
Nov 23, 2018	50.67	51.81	50.07	51.18	138,301	+0.17(+0.34%)
Nov 21, 2018		51.01	51.01	51.01	0	+0.86(+1.71%)
Nov 20, 2018	51.21	51.59	49.49	50.15	357,568	-1.68(-3.23%)
Nov 19, 2018	52.00	52.44	51.40	51.83	381,334	+0.00(+0.00%)
Nov 16, 2018	53.65	53.75	51.81	51.83	311,341	-2.15(-3.98%)
Nov 15, 2018	53.61	54.27	52.58	53.97	565,705	-0.09(-0.17%)
Nov 14, 2018	52.83	54.23	52.57	54.06	370,254	+1.65(+3.15%)
Nov 13, 2018	52.70	52.85	51.88	52.41	260,945	-0.07(-0.14%)
Nov 12, 2018	52.69	53.76	52.29	52.49	391,983	-0.28(-0.52%)
Nov 09, 2018	52.97	54.31	52.12	52.76	484,490	-0.24(-0.45%)
Nov 08, 2018	55.11	55.11	51.28	53.00	570,493	-2.62(-4.70%)
Nov 07, 2018	54.38	57.48	53.45	55.62	941,773	+2.87(+5.45%)
Nov 06, 2018	51.98	52.83	51.01	52.75	446,185	+0.89(+1.72%)
Nov 05, 2018	51.37	52.08	50.80	51.85	347,632	+0.76(+1.50%)
Nov 02, 2018	50.82	51.42	50.03	51.09	301,680	+0.61(+1.20%)