Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	14.28	14.28	13.90	14.00	466,676	-0.38(-2.64%)
Aug 28, 2020	14.20	14.38	13.86	14.38	259,600	+0.34(+2.42%)
Aug 27, 2020	13.61	14.18	13.61	14.04	400,797	+0.41(+3.01%)
Aug 26, 2020	14.17	14.41	13.59	13.63	603,155	-0.46(-3.26%)
Aug 25, 2020	14.02	14.09	13.51	14.09	599,450	-0.16(-1.12%)
Aug 24, 2020	12.50	14.26	12.48	14.25	860,423	+1.79(+14.37%)
Aug 21, 2020	12.12	12.47	11.96	12.46	825,200	+0.22(+1.80%)
Aug 20, 2020	12.46	12.55	12.19	12.24	498,720	-0.45(-3.55%)
Aug 19, 2020	13.13	13.37	12.64	12.69	1,038,319	-0.44(-3.35%)
Aug 18, 2020	13.45	13.50	12.86	13.13	920,065	-0.40(-2.96%)
Aug 17, 2020	14.32	14.32	13.36	13.53	966,156	-0.93(-6.43%)
Aug 14, 2020	15.27	15.27	13.86	14.46	1,718,800	-1.58(-9.85%)
Aug 13, 2020	16.66	17.42	15.30	16.04	1,037,341	+0.12(+0.75%)
Aug 12, 2020	16.94	17.29	15.68	15.92	530,514	-0.76(-4.56%)
Aug 11, 2020	16.51	17.20	16.39	16.68	627,266	+0.60(+3.73%)
Aug 10, 2020	15.55	16.52	15.55	16.08	1,089,100	+0.58(+3.74%)
Aug 07, 2020	15.17	15.58	15.12	15.50	474,300	+0.14(+0.91%)
Aug 06, 2020	14.50	15.69	14.41	15.36	608,762	+0.86(+5.93%)
Aug 05, 2020	14.75	14.75	14.26	14.50	353,773	-0.02(-0.14%)
Aug 04, 2020	14.45	15.02	14.44	14.52	424,555	+0.08(+0.55%)
Aug 03, 2020	14.48	14.49	14.12	14.44	472,007	+0.08(+0.56%)
Jul 31, 2020	14.47	14.61	13.97	14.36	388,400	-0.31(-2.11%)
Jul 30, 2020	14.35	14.69	13.85	14.67	529,063	+0.05(+0.34%)
Jul 29, 2020	14.30	14.75	14.24	14.62	428,829	+0.32(+2.24%)
Jul 28, 2020	13.76	14.61	13.76	14.30	431,453	+0.25(+1.78%)
Jul 27, 2020	14.34	14.35	13.90	14.05	429,066	-0.43(-2.97%)
Jul 24, 2020	14.36	14.85	14.28	14.48	886,000	+0.09(+0.63%)
Jul 23, 2020	14.02	14.53	13.88	14.39	509,658	+0.25(+1.77%)
Jul 22, 2020	14.14	14.49	13.85	14.14	808,386	+0.06(+0.43%)
Jul 21, 2020	13.73	14.32	13.65	14.08	841,207	+0.51(+3.76%)
Jul 20, 2020	14.05	14.35	13.27	13.57	701,263	-0.71(-4.97%)
Jul 17, 2020	14.95	15.17	14.27	14.28	722,800	-0.71(-4.74%)
Jul 16, 2020	14.56	15.15	14.43	14.99	467,580	+0.24(+1.63%)
Jul 15, 2020	14.21	14.98	14.21	14.75	960,627	+0.97(+7.04%)
Jul 14, 2020	13.81	14.47	13.56	13.78	562,734	-0.16(-1.15%)
Jul 13, 2020	13.84	14.42	13.80	13.94	980,497	+0.36(+2.65%)
Jul 10, 2020	12.93	14.01	12.93	13.58	1,314,300	+0.58(+4.46%)
Jul 09, 2020	14.20	14.21	12.99	13.00	805,131	-1.16(-8.19%)
Jul 08, 2020	14.16	14.27	13.62	14.16	597,360	-0.09(-0.63%)
Jul 07, 2020	14.85	14.94	14.20	14.25	508,590	-0.79(-5.25%)
Jul 06, 2020	15.13	15.21	14.76	15.04	700,966	+0.37(+2.52%)
Jul 02, 2020	15.04	15.54	14.57	14.67	639,200	+0.00(+0.00%)
Jul 01, 2020	14.66	15.56	14.63	14.67	933,402	+0.12(+0.82%)
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%)