Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	14.89	15.01	14.27	14.55	1,306,302	-0.35(-2.35%)
Jun 29, 2020	14.10	15.23	13.97	14.90	1,124,477	+0.91(+6.50%)
Jun 26, 2020	14.19	14.28	13.48	13.99	1,302,400	-0.40(-2.78%)
Jun 25, 2020	13.80	14.45	13.48	14.39	795,757	+0.22(+1.55%)
Jun 24, 2020	15.28	15.33	14.04	14.17	1,369,266	-1.54(-9.80%)
Jun 23, 2020	15.89	16.19	15.28	15.71	629,978	+0.10(+0.64%)
Jun 22, 2020	15.27	15.69	15.00	15.61	607,844	+0.33(+2.16%)
Jun 19, 2020	15.87	16.07	15.07	15.28	851,400	-0.36(-2.30%)
Jun 18, 2020	15.66	16.11	15.28	15.64	431,426	-0.30(-1.88%)
Jun 17, 2020	16.33	16.62	15.73	15.94	691,668	-0.57(-3.45%)
Jun 16, 2020	17.33	17.99	16.14	16.51	645,272	+0.31(+1.91%)
Jun 15, 2020	15.14	16.74	14.80	16.20	765,421	-0.02(-0.12%)
Jun 12, 2020	16.57	17.00	15.42	16.22	784,400	+0.50(+3.18%)
Jun 11, 2020	16.40	16.80	15.52	15.72	1,112,024	-2.08(-11.69%)
Jun 10, 2020	19.03	19.20	17.32	17.80	885,525	-1.62(-8.34%)
Jun 09, 2020	20.42	20.75	19.27	19.42	952,694	-2.07(-9.63%)
Jun 08, 2020	22.05	22.45	21.33	21.49	1,922,514	+0.23(+1.08%)
Jun 05, 2020	20.70	22.47	20.41	21.26	2,641,400	+2.71(+14.61%)
Jun 04, 2020	17.01	18.55	16.66	18.55	1,330,057	+1.54(+9.05%)
Jun 03, 2020	16.60	17.29	16.52	17.01	964,629	+0.80(+4.94%)
Jun 02, 2020	15.59	16.57	15.49	16.21	1,197,918	+0.94(+6.16%)
Jun 01, 2020	14.86	15.76	14.84	15.27	1,134,387	+0.33(+2.21%)
May 29, 2020	15.92	15.96	14.83	14.94	1,792,900	-1.42(-8.68%)
May 28, 2020	17.50	17.66	16.29	16.36	1,156,463	-1.09(-6.25%)
May 27, 2020	16.42	17.81	16.16	17.45	2,173,803	+1.74(+11.08%)
May 26, 2020	15.82	16.30	15.48	15.71	1,630,637	+0.75(+5.01%)
May 22, 2020	15.02	15.18	14.60	14.96	910,100	+0.09(+0.61%)
May 21, 2020	14.66	15.07	14.52	14.87	847,502	+0.19(+1.29%)
May 20, 2020	14.21	14.75	14.15	14.68	1,026,164	+0.66(+4.71%)
May 19, 2020	13.51	15.00	13.23	14.02	2,385,673	+0.71(+5.33%)
May 18, 2020	12.44	13.98	12.25	13.31	2,012,758	+1.74(+15.04%)
May 15, 2020	11.50	12.42	11.21	11.57	2,689,200	+0.11(+0.96%)
May 14, 2020	11.85	11.87	10.01	11.46	3,223,160	-0.81(-6.60%)
May 13, 2020	12.36	12.50	11.90	12.27	1,834,452	-0.50(-3.92%)
May 12, 2020	14.07	14.21	12.62	12.77	1,761,639	-1.27(-9.05%)
May 11, 2020	14.22	14.72	13.59	14.04	1,122,356	-0.76(-5.14%)
May 08, 2020	13.73	14.90	13.53	14.80	1,211,200	+1.41(+10.53%)
May 07, 2020	12.71	13.55	12.70	13.39	989,091	+0.79(+6.27%)
May 06, 2020	13.24	13.24	12.16	12.60	1,060,471	-0.54(-4.11%)
May 05, 2020	13.01	13.80	13.01	13.14	1,270,798	+0.27(+2.10%)
May 04, 2020	12.61	12.87	11.56	12.87	1,285,049	-0.15(-1.15%)
May 01, 2020	14.32	14.66	12.76	13.02	1,428,000	-1.81(-12.20%)
Apr 30, 2020	14.52	15.05	14.03	14.83	9,881,599	-0.36(-2.37%)
Apr 29, 2020	14.85	15.68	14.67	15.19	3,377,585	+0.92(+6.45%)
Apr 28, 2020	13.38	14.65	13.07	14.27	2,658,415	+1.76(+14.07%)
Apr 27, 2020	11.60	12.66	11.38	12.51	1,064,074	+1.04(+9.07%)
Apr 24, 2020	11.27	11.65	10.72	11.47	1,626,900	+0.12(+1.06%)
Apr 23, 2020	11.25	11.80	10.92	11.35	1,331,497	-0.01(-0.09%)
Apr 22, 2020	12.70	12.84	11.31	11.36	1,628,433	-1.15(-9.19%)
Apr 21, 2020	12.13	12.93	12.05	12.51	1,292,570	-0.51(-3.92%)
Apr 20, 2020	13.14	13.47	12.05	13.02	2,454,367	-1.06(-7.53%)
Apr 17, 2020	13.64	14.26	13.56	14.08	1,034,300	+1.02(+7.81%)
Apr 16, 2020	13.67	14.03	12.51	13.06	1,374,766	-0.73(-5.29%)
Apr 15, 2020	14.40	14.40	13.08	13.79	1,129,445	-1.18(-7.88%)
Apr 14, 2020	15.51	15.96	14.51	14.97	1,061,882	+0.09(+0.60%)
Apr 13, 2020	17.40	17.50	14.30	14.88	1,800,808	-2.38(-13.79%)
Apr 09, 2020	15.40	17.87	15.34	17.26	2,819,100	+2.43(+16.39%)
Apr 08, 2020	13.02	15.10	12.82	14.83	1,729,102	+2.06(+16.13%)
Apr 07, 2020	12.48	14.04	12.26	12.77	1,884,629	+1.04(+8.87%)
Apr 06, 2020	11.59	12.44	11.50	11.73	1,201,841	+0.76(+6.93%)
Apr 03, 2020	10.81	11.39	10.55	10.97	1,258,700	+0.16(+1.48%)
Apr 02, 2020	11.55	12.36	10.55	10.81	1,453,562	-0.86(-7.37%)