Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	41.51	42.76	41.49	42.14	242,282	+0.12(+0.27%)
Aug 29, 2019	41.49	42.47	41.49	42.02	243,168	+0.82(+2.00%)
Aug 28, 2019	41.31	42.15	41.12	41.20	263,538	-0.24(-0.57%)
Aug 27, 2019	42.34	42.40	41.41	41.44	519,375	-0.42(-1.00%)
Aug 26, 2019	40.69	42.08	40.13	41.86	820,992	+1.53(+3.79%)
Aug 23, 2019	41.31	42.26	40.20	40.33	527,610	-0.96(-2.32%)
Aug 22, 2019	41.56	41.76	41.11	41.29	765,194	-0.14(-0.34%)
Aug 21, 2019	42.62	42.62	41.33	41.43	417,723	-0.76(-1.80%)
Aug 20, 2019	42.21	42.67	41.84	42.19	306,406	-0.03(-0.07%)
Aug 19, 2019	43.01	43.01	41.86	42.22	406,451	-0.26(-0.60%)
Aug 16, 2019	42.20	42.99	42.06	42.47	428,848	+0.31(+0.74%)
Aug 15, 2019	43.15	43.40	41.93	42.16	302,751	-0.78(-1.81%)
Aug 14, 2019	44.60	45.08	42.92	42.94	647,554	-2.21(-4.90%)
Aug 13, 2019	44.65	46.54	44.41	45.15	469,870	+0.41(+0.91%)
Aug 12, 2019	45.65	45.65	44.00	44.74	582,036	-0.90(-1.98%)
Aug 09, 2019	46.76	46.98	45.49	45.65	612,474	-1.21(-2.57%)
Aug 08, 2019	49.50	50.42	46.48	46.85	1,001,202	-2.07(-4.23%)
Aug 07, 2019	50.82	50.88	48.86	48.92	555,958	-2.54(-4.93%)
Aug 06, 2019	50.05	51.69	49.81	51.46	356,827	+1.65(+3.32%)
Aug 05, 2019	50.32	50.37	49.24	49.81	337,549	-1.22(-2.38%)
Aug 02, 2019	51.32	51.45	50.38	51.02	254,276	-0.85(-1.65%)
Aug 01, 2019	52.33	53.11	51.50	51.88	335,288	-0.23(-0.44%)
Jul 31, 2019	53.55	53.84	52.00	52.10	859,278	-1.56(-2.90%)
Jul 30, 2019	53.39	53.93	52.52	53.66	374,322	+0.26(+0.48%)
Jul 29, 2019	52.59	53.40	52.54	53.40	353,224	+0.99(+1.88%)
Jul 26, 2019	53.77	54.00	52.39	52.42	337,456	-1.20(-2.23%)
Jul 25, 2019	52.85	53.67	52.75	53.61	406,780	+0.96(+1.82%)
Jul 24, 2019	51.26	52.89	51.26	52.65	281,320	+1.34(+2.61%)
Jul 23, 2019	50.30	51.38	50.09	51.32	240,342	+1.21(+2.41%)
Jul 22, 2019	50.67	51.26	49.30	50.11	336,133	-0.59(-1.16%)
Jul 19, 2019	50.67	51.23	50.66	50.70	508,658	+0.18(+0.36%)
Jul 18, 2019	51.15	51.28	50.28	50.52	252,951	-0.73(-1.43%)
Jul 17, 2019	51.75	51.75	50.66	51.25	288,414	-0.60(-1.15%)
Jul 16, 2019	51.58	52.43	51.40	51.85	355,887	+0.11(+0.22%)
Jul 15, 2019	53.08	53.08	51.48	51.73	259,995	-1.15(-2.17%)
Jul 12, 2019	52.61	53.16	51.98	52.88	209,106	+0.46(+0.87%)
Jul 11, 2019	53.09	53.45	52.28	52.43	306,777	-0.74(-1.39%)
Jul 10, 2019	52.93	53.57	52.93	53.17	214,335	+0.42(+0.79%)
Jul 09, 2019	52.46	52.92	52.32	52.75	188,219	+0.12(+0.23%)
Jul 08, 2019	52.91	53.40	52.22	52.63	241,339	-0.50(-0.95%)
Jul 05, 2019	51.54	53.13	51.54	53.13	191,944	+1.21(+2.32%)
Jul 03, 2019	52.24	52.39	51.75	51.92	148,670	-0.14(-0.27%)
Jul 02, 2019	51.56	52.12	50.94	52.07	275,644	+0.30(+0.59%)
Jul 01, 2019	52.71	52.99	51.64	51.76	292,464	-0.53(-1.02%)
Jun 28, 2019	50.92	52.47	50.92	52.29	1,798,782	+1.25(+2.46%)
Jun 27, 2019	50.17	51.09	49.48	51.04	232,461	+1.04(+2.07%)
Jun 26, 2019	50.45	50.60	49.67	50.00	263,352	-0.47(-0.92%)
Jun 25, 2019	50.81	50.88	49.95	50.47	355,580	-0.66(-1.28%)
Jun 24, 2019	51.24	51.50	50.96	51.13	264,177	-0.12(-0.24%)
Jun 21, 2019	51.18	51.39	50.56	51.25	424,215	-0.25(-0.48%)
Jun 20, 2019	51.57	51.77	50.83	51.50	285,365	+0.44(+0.86%)
Jun 19, 2019	50.48	51.30	50.18	51.06	254,421	+0.73(+1.45%)
Jun 18, 2019	49.83	51.20	49.83	50.33	281,645	+0.78(+1.57%)
Jun 17, 2019	48.90	49.86	48.27	49.55	338,548	+0.70(+1.44%)
Jun 14, 2019	49.62	49.62	48.76	48.85	159,199	-0.82(-1.64%)
Jun 13, 2019	49.38	49.76	48.73	49.66	194,364	+0.50(+1.02%)
Jun 12, 2019	48.68	49.26	48.51	49.16	379,859	+0.71(+1.47%)
Jun 11, 2019	49.07	49.49	48.19	48.45	421,287	-0.47(-0.95%)
Jun 10, 2019	49.06	49.39	48.21	48.91	302,684	-0.24(-0.48%)
Jun 07, 2019	49.42	49.76	48.99	49.15	228,690	-0.01(-0.02%)
Jun 06, 2019	49.92	50.07	48.68	49.16	255,699	-0.82(-1.63%)
Jun 05, 2019	50.65	50.75	49.16	49.98	282,309	-0.47(-0.94%)
Jun 04, 2019	49.64	50.61	49.46	50.45	463,348	+1.42(+2.89%)