Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	29.70	30.41	29.17	30.09	528,500	+0.31(+1.04%)
Mar 31, 2021	30.30	30.71	29.73	29.78	492,966	-0.39(-1.29%)
Mar 30, 2021	29.38	30.93	29.30	30.17	421,698	+0.95(+3.25%)
Mar 29, 2021	30.67	30.78	29.04	29.22	454,601	-1.65(-5.34%)
Mar 26, 2021	32.11	32.28	29.80	30.87	337,100	-0.65(-2.06%)
Mar 25, 2021	29.43	31.73	29.36	31.52	394,463	+1.40(+4.65%)
Mar 24, 2021	32.53	33.02	30.11	30.12	319,673	-1.92(-5.99%)
Mar 23, 2021	33.35	33.61	31.62	32.04	397,306	-1.93(-5.68%)
Mar 22, 2021	35.10	35.83	33.83	33.97	301,807	-0.89(-2.55%)
Mar 19, 2021	34.22	35.39	33.46	34.86	740,600	+0.79(+2.32%)
Mar 18, 2021	35.30	35.96	33.99	34.07	215,108	-1.39(-3.92%)
Mar 17, 2021	34.58	35.48	33.92	35.46	319,377	+0.77(+2.22%)
Mar 16, 2021	35.82	36.00	34.36	34.69	319,536	-1.46(-4.04%)
Mar 15, 2021	36.61	37.27	36.12	36.15	654,175	-0.81(-2.19%)
Mar 12, 2021	36.45	37.50	35.41	36.96	464,800	+0.71(+1.96%)
Mar 11, 2021	34.59	36.29	34.08	36.25	467,260	+0.86(+2.43%)
Mar 10, 2021	35.75	36.88	35.30	35.39	613,735	+0.26(+0.74%)
Mar 09, 2021	35.55	35.83	34.13	35.13	716,721	-0.61(-1.71%)
Mar 08, 2021	34.50	35.78	32.77	35.74	493,226	+1.66(+4.87%)
Mar 05, 2021	32.23	34.09	31.99	34.08	694,600	+1.97(+6.14%)
Mar 04, 2021	33.15	34.25	30.83	32.11	694,861	-1.04(-3.14%)
Mar 03, 2021	32.18	34.50	31.75	33.15	1,236,133	+0.87(+2.70%)
Mar 02, 2021	28.60	32.42	28.60	32.28	1,138,792	+3.72(+13.03%)