Dark

MDP
Meredith Corporation
stock NYSE

Inactive

Dec 1, 2021

59.07USD+0.119%(+0.07)3,363,911

Pre-market

0.00USD-100.000%(-59.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-01	59.1000	59.1600	59.0200	59.0700	+0.119%	3,363,911	0.000%
2021-11-30	59.0600	59.1300	59.0000	59.0000	-0.085%	901,062	+0.119%
2021-11-29	59.0000	59.1000	58.9800	59.0500	+0.085%	843,776	+0.034%
2021-11-26	58.8000	59.0400	58.8000	59.0000	+0.204%	756,320	+0.119%
2021-11-24	58.8000	58.9500	58.8000	58.8800	+0.136%	520,104	+0.323%
2021-11-23	58.7600	58.9800	58.7600	58.8000	-0.017%	849,289	+0.459%
2021-11-22	58.9000	58.9600	58.7500	58.8100	-0.153%	356,987	+0.442%
2021-11-19	58.8500	58.9400	58.6900	58.9000	+0.068%	506,493	+0.289%
2021-11-18	58.7500	58.9500	58.6200	58.8600	+0.255%	548,486	+0.357%
2021-11-17	58.6500	58.7800	58.6200	58.7100	+0.188%	485,594	+0.613%
2021-11-16	58.8000	58.9800	58.5500	58.6000	-0.272%	860,598	+0.802%
2021-11-15	58.7000	58.8500	58.5500	58.7600	+0.530%	635,896	+0.528%
2021-11-12	58.2000	58.5300	58.1700	58.4500	+0.464%	989,398	+1.061%
2021-11-11	58.1400	58.3200	58.1000	58.1800	-0.034%	559,502	+1.530%
2021-11-10	58.0700	58.2500	58.0500	58.2000	+0.069%	711,930	+1.495%
2021-11-09	58.0800	58.2500	57.9800	58.1600	+0.121%	669,105	+1.565%
2021-11-08	58.3300	58.3800	57.9800	58.0900	-0.189%	986,719	+1.687%
2021-11-05	58.3500	58.3700	58.1800	58.2000	-0.052%	390,792	+1.495%
2021-11-04	58.3500	58.4000	58.1600	58.2300	-0.017%	362,688	+1.443%
2021-11-03	58.1800	58.4300	58.1500	58.2400	-0.086%	369,474	+1.425%
2021-11-02	58.0400	58.3900	57.9500	58.2900	+0.431%	584,589	+1.338%
2021-11-01	58.3000	58.4600	57.7700	58.0400	-0.343%	714,956	+1.775%
2021-10-29	58.2000	58.3000	58.0500	58.2400	-0.017%	595,834	+1.425%
2021-10-28	58.2600	58.3300	58.1200	58.2500	-0.051%	1,296,371	+1.408%
2021-10-27	58.3600	58.4400	58.1500	58.2800	-0.188%	950,427	+1.356%
2021-10-26	58.5000	58.5600	58.3200	58.3900	-0.154%	582,475	+1.165%
2021-10-25	58.4000	58.6000	58.3850	58.4800	+0.137%	717,589	+1.009%
2021-10-22	58.3700	58.4700	58.2800	58.4000	-0.034%	631,389	+1.147%
2021-10-21	58.3200	58.4800	58.3200	58.4200	0.000%	479,755	+1.113%
2021-10-20	58.2500	58.5900	58.2000	58.4200	+0.309%	747,454	+1.113%
2021-10-19	58.3000	58.3400	58.2100	58.2400	-0.103%	1,446,778	+1.425%
2021-10-18	58.2800	58.3600	58.2300	58.3000	0.000%	1,053,895	+1.321%
2021-10-15	58.3200	58.4200	58.2500	58.3000	0.000%	1,192,838	+1.321%
2021-10-14	58.3000	58.3800	58.2000	58.3000	+0.137%	1,866,911	+1.321%
2021-10-13	58.3000	58.4000	58.1200	58.2200	-0.137%	1,686,818	+1.460%
2021-10-12	58.2500	58.3800	58.2000	58.3000	+0.120%	1,971,304	+1.321%
2021-10-11	58.1300	58.4200	58.1000	58.2300	+0.017%	2,812,139	+1.443%
2021-10-08	58.0000	58.4700	57.9300	58.2200	+0.241%	2,713,088	+1.460%
2021-10-07	58.0400	58.2300	58.0000	58.0800	+6.471%	6,787,042	+1.705%
2021-10-06	54.0600	55.1600	53.6800	54.5500	+0.220%	731,068	+8.286%
2021-10-05	54.7200	54.9100	54.0900	54.4300	-0.820%	489,793	+8.525%
2021-10-04	55.6400	56.3900	54.5800	54.8800	-2.244%	300,649	+7.635%
2021-10-01	55.9600	57.0000	55.7500	56.1400	+0.790%	470,419	+5.219%
2021-09-30	56.6200	56.7400	55.3800	55.7000	-0.411%	750,847	+6.050%
2021-09-29	55.6200	56.1500	55.2101	55.9300	+0.467%	382,950	+5.614%
2021-09-28	56.4200	56.5400	55.3200	55.6700	-0.197%	648,343	+6.107%
2021-09-27	56.3000	58.3000	55.4350	55.7800	-0.924%	1,176,769	+5.898%
2021-09-24	57.5550	58.8300	54.5500	56.3000	+25.418%	4,590,798	+4.920%
2021-09-23	44.2500	45.2400	43.8550	44.8900	+2.139%	197,929	+31.588%
2021-09-22	43.4800	44.5000	43.2900	43.9500	+1.525%	183,669	+34.403%
2021-09-21	42.8200	43.5850	42.0800	43.2900	+2.244%	180,767	+36.452%
2021-09-20	41.4400	42.4400	41.0400	42.3400	+0.095%	165,598	+39.513%
2021-09-17	42.3400	42.9600	41.7400	42.3000	-0.212%	833,839	+39.645%
2021-09-16	42.2100	43.0500	41.7100	42.3900	+0.498%	273,477	+39.349%
2021-09-15	41.5200	42.6200	41.3500	42.1800	+1.273%	199,361	+40.043%
2021-09-14	41.2500	41.7500	40.5300	41.6500	+0.994%	294,754	+41.825%
2021-09-13	40.6200	41.5300	40.0812	41.2400	+2.029%	162,680	+43.235%
2021-09-10	41.2200	41.5900	40.1300	40.4200	-1.726%	192,213	+46.141%
2021-09-09	40.5000	41.4300	40.3400	41.1300	+1.405%	182,326	+43.618%
2021-09-08	41.0400	41.3000	40.3300	40.5600	-1.529%	198,142	+45.636%
2021-09-07	41.4500	41.8700	41.1050	41.1900	-1.128%	205,346	+43.409%
2021-09-03	43.1200	43.1600	41.5300	41.6600	-3.654%	226,604	+41.791%
2021-09-02	42.7300	43.2600	42.1300	43.2400	+1.146%	125,190	+36.610%
2021-09-01	42.8300	43.2200	42.3200	42.7500	-0.605%	138,724	+38.175%
2021-08-31	42.0000	43.1400	42.0000	43.0100	+1.727%	184,387	+37.340%
2021-08-30	42.2000	42.7700	41.7800	42.2800	+0.595%	139,642	+39.711%
2021-08-27	41.0300	42.5000	41.0300	42.0300	+2.462%	203,270	+40.542%
2021-08-26	42.0600	42.3600	40.7900	41.0200	-3.323%	229,737	+44.003%
2021-08-25	41.1800	42.6400	41.1550	42.4300	+2.786%	188,095	+39.218%
2021-08-24	43.0300	43.7100	40.8700	41.2800	-4.334%	250,695	+43.096%
2021-08-23	43.3900	43.4700	42.7300	43.1500	+1.054%	141,695	+36.895%
2021-08-20	42.3200	43.0100	42.1100	42.7000	+0.708%	192,345	+38.337%
2021-08-19	43.5900	43.9550	42.1700	42.4000	-4.762%	266,612	+39.316%
2021-08-18	43.5100	45.6900	43.4400	44.5200	+1.528%	140,669	+32.682%
2021-08-17	44.0700	44.3100	42.8500	43.8500	-1.880%	208,374	+34.709%
2021-08-16	46.2900	46.3000	44.5500	44.6900	-3.602%	183,587	+32.177%
2021-08-13	45.9800	46.9900	45.4800	46.3600	+2.160%	299,376	+27.416%
2021-08-12	43.3500	45.4900	42.6650	45.3800	+4.731%	270,562	+30.167%
2021-08-11	43.6800	43.7600	42.6100	43.3300	-0.046%	188,054	+36.326%
2021-08-10	43.0000	43.4900	42.1000	43.3500	+0.931%	128,757	+36.263%
2021-08-09	44.0600	44.1000	42.6400	42.9500	-2.960%	182,845	+37.532%
2021-08-06	45.6300	46.0000	44.0400	44.2600	-1.884%	132,772	+33.461%
2021-08-05	43.8300	45.5600	43.6800	45.1100	+3.630%	108,391	+30.947%
2021-08-04	43.2100	44.1500	43.1600	43.5300	-0.343%	87,648	+35.700%
2021-08-03	43.6100	44.2800	42.4500	43.6800	-0.637%	196,927	+35.234%
2021-08-02	43.7000	45.2400	43.5100	43.9600	+0.733%	197,954	+34.372%
2021-07-30	43.9300	44.3700	43.1500	43.6400	-0.683%	178,939	+35.357%
2021-07-29	43.6600	44.6900	43.2600	43.9400	+1.595%	159,039	+34.433%
2021-07-28	41.8600	43.6600	41.1900	43.2500	+3.667%	213,073	+36.578%
2021-07-27	41.5000	41.7600	40.6500	41.7200	-0.406%	148,559	+41.587%
2021-07-26	42.4700	43.2000	41.5550	41.8900	-0.852%	122,936	+41.012%
2021-07-23	41.8000	42.3000	41.3800	42.2500	+1.416%	103,625	+39.811%
2021-07-22	42.4600	42.5500	41.0900	41.6600	-1.536%	113,885	+41.791%
2021-07-21	42.0900	43.3350	41.8700	42.3100	+1.439%	234,231	+39.612%
2021-07-20	40.5100	42.0000	40.3000	41.7100	+3.294%	275,987	+41.621%
2021-07-19	40.4000	41.2900	40.0200	40.3800	-2.204%	216,090	+46.285%
2021-07-16	42.5900	43.1126	41.0600	41.2900	-2.156%	182,324	+43.061%
2021-07-15	41.1800	42.2900	40.8700	42.2000	+2.105%	172,060	+39.976%
2021-07-14	42.4000	42.7700	41.1200	41.3300	-1.619%	304,240	+42.923%
2021-07-13	41.9200	42.0900	41.3600	42.0100	-0.497%	206,467	+40.609%
2021-07-12	41.9600	42.3100	41.4440	42.2200	+0.548%	188,495	+39.910%
2021-07-09	40.9500	42.1800	40.7550	41.9900	+3.936%	300,845	+40.676%
2021-07-08	40.3100	41.0250	39.6900	40.4000	-2.084%	252,384	+46.213%
2021-07-07	41.1200	41.5500	40.6300	41.2600	-0.218%	238,922	+43.165%
2021-07-06	41.6800	41.7800	40.6000	41.3500	-1.195%	249,625	+42.854%
2021-07-02	43.3400	43.4200	41.8200	41.8500	-3.571%	301,463	+41.147%
2021-07-01	43.4400	43.9800	42.9100	43.4000	-0.092%	311,676	+36.106%
2021-06-30	40.4700	43.5900	40.4000	43.4400	+6.758%	551,349	+35.981%
2021-06-29	41.4100	41.4850	40.4700	40.6900	+0.296%	233,311	+45.171%
2021-06-28	40.5200	40.9300	39.9600	40.5700	-0.172%	299,669	+45.600%
2021-06-25	41.0900	41.2800	40.3900	40.6400	-0.951%	616,013	+45.349%
2021-06-24	41.3000	41.3000	40.5000	41.0300	-0.292%	161,676	+43.968%
2021-06-23	41.3800	41.8200	40.9000	41.1500	-0.604%	224,217	+43.548%
2021-06-22	40.6500	41.5500	40.5300	41.4000	+0.804%	168,162	+42.681%
2021-06-21	40.6600	41.1775	40.1347	41.0700	+1.885%	296,424	+43.828%
2021-06-18	40.3200	40.6800	39.3960	40.3100	-1.755%	489,431	+46.539%
2021-06-17	42.3700	42.3880	40.6200	41.0300	-2.865%	251,240	+43.968%
2021-06-16	41.6900	42.4600	40.8900	42.2400	+0.811%	317,328	+39.844%
2021-06-15	41.9900	42.1000	41.3300	41.9000	-0.143%	427,549	+40.979%
2021-06-14	42.0000	42.4250	41.7000	41.9600	+0.024%	368,535	+40.777%
2021-06-11	42.8200	43.0900	41.6800	41.9500	-1.664%	298,928	+40.810%
2021-06-10	41.8000	42.6600	41.4400	42.6600	+2.057%	1,822,986	+38.467%
2021-06-09	39.9500	43.1500	39.6400	41.8000	+4.500%	757,600	+41.316%
2021-06-08	39.5000	40.0000	38.7800	40.0000	+1.343%	394,996	+47.675%
2021-06-07	39.4000	39.6400	38.8600	39.4700	+0.229%	310,096	+49.658%
2021-06-04	38.1300	39.4300	37.9000	39.3800	+2.686%	391,436	+50.000%
2021-06-03	36.7500	38.4100	36.3900	38.3500	+7.063%	564,151	+54.029%
2021-06-02	35.0400	35.9500	34.2700	35.8200	+2.372%	333,350	+64.908%
2021-06-01	33.7500	35.0700	33.4600	34.9900	+3.890%	324,083	+68.820%
2021-05-28	34.1500	34.2000	33.1700	33.6800	-0.999%	284,908	+75.386%
2021-05-27	34.0000	34.4700	33.7100	34.0200	+0.354%	1,261,385	+73.633%
2021-05-26	34.3600	34.8800	33.8800	33.9000	-1.195%	675,449	+74.248%
2021-05-25	35.8000	36.5000	34.2400	34.3100	-4.615%	393,881	+72.166%
2021-05-24	35.4700	36.1300	35.2700	35.9700	+1.898%	272,676	+64.220%
2021-05-21	35.1500	35.3700	34.5800	35.3000	+1.204%	371,115	+67.337%
2021-05-20	33.6500	34.9400	33.2900	34.8800	+3.501%	512,915	+69.352%
2021-05-19	33.3600	33.9100	32.8500	33.7000	+0.030%	432,817	+75.282%
2021-05-18	34.3800	34.6900	33.6500	33.6900	-2.035%	462,773	+75.334%
2021-05-17	36.6500	37.4100	34.2300	34.3900	-5.884%	434,829	+71.765%
2021-05-14	35.6900	36.6600	35.2900	36.5400	+3.601%	359,479	+61.658%
2021-05-13	34.0000	35.4500	33.2900	35.2700	+3.735%	570,838	+67.479%
2021-05-12	34.1400	35.0000	33.8400	34.0000	-1.791%	335,799	+73.735%
2021-05-11	34.0500	34.8700	33.8400	34.6200	-0.173%	386,336	+70.624%
2021-05-10	35.3700	36.1325	34.6500	34.6800	-1.533%	534,045	+70.329%
2021-05-07	36.0800	36.6965	35.0500	35.2200	-3.055%	449,884	+67.717%
2021-05-06	35.1900	36.5750	33.9200	36.3300	+3.978%	625,797	+62.593%
2021-05-05	35.4700	35.2300	34.6700	34.9400	-0.992%	383,316	+69.061%
2021-05-04	34.5400	35.9000	34.0000	35.2900	+0.227%	1,467,196	+67.385%
2021-05-03	35.0600	35.6500	32.2500	35.2100	+13.215%	1,699,097	+67.765%
2021-04-30	31.6000	32.4000	30.7100	31.1000	-0.544%	577,081	+89.936%
2021-04-29	31.7700	32.2300	29.6700	31.2700	-2.098%	758,276	+88.903%
2021-04-28	32.3600	32.6500	31.3600	31.9400	-1.176%	532,053	+84.941%
2021-04-27	31.6000	32.9000	31.3400	32.3200	+2.930%	525,192	+82.766%
2021-04-26	31.5100	31.8000	31.2300	31.4000	+0.803%	219,561	+88.121%
2021-04-23	31.8800	31.8800	31.0100	31.1500	-1.455%	294,416	+89.631%
2021-04-22	31.4700	32.3500	31.0000	31.6100	+1.412%	279,515	+86.871%
2021-04-21	30.6600	31.6100	30.1900	31.1700	+1.399%	372,036	+89.509%
2021-04-20	30.3100	30.8400	29.8200	30.7400	+1.118%	511,322	+92.160%
2021-04-19	31.1800	31.1800	29.9500	30.4000	-2.813%	447,308	+94.309%
2021-04-16	31.2700	31.4700	30.5400	31.2800	+0.806%	249,081	+88.843%
2021-04-15	31.0400	32.2000	30.9000	31.0300	+1.538%	570,875	+90.364%
2021-04-14	29.3100	31.3000	29.2500	30.5600	+4.801%	514,489	+93.292%
2021-04-13	29.7500	29.7500	28.6050	29.1600	-2.605%	399,851	+102.572%
2021-04-12	30.3000	30.4500	29.8200	29.9400	-1.090%	179,796	+97.295%
2021-04-09	30.2600	30.4900	30.0500	30.2700	+0.199%	315,253	+95.144%
2021-04-08	30.2400	30.4150	29.6700	30.2100	-0.066%	283,938	+95.531%
2021-04-07	30.7900	31.1600	30.0525	30.2300	-1.274%	249,733	+95.402%
2021-04-06	30.9300	31.5200	30.5400	30.6200	-0.970%	343,897	+92.913%
2021-04-05	30.5300	31.9900	30.2100	30.9200	+2.758%	464,674	+91.041%
2021-04-01	29.7000	30.4100	29.1700	30.0900	+1.041%	528,503	+96.311%
2021-03-31	30.3000	30.7100	29.7300	29.7800	-1.293%	492,966	+98.355%
2021-03-30	29.3800	30.9300	29.3006	30.1700	+3.251%	421,698	+95.791%
2021-03-29	30.6700	30.7800	29.0400	29.2200	-5.345%	454,601	+102.156%
2021-03-26	32.1100	32.2800	29.8000	30.8700	-2.062%	337,104	+91.351%
2021-03-25	29.4300	31.7300	29.3577	31.5200	+4.648%	394,464	+87.405%
2021-03-24	32.5300	33.0200	30.1100	30.1200	-5.993%	316,733	+96.116%
2021-03-23	33.3500	33.6100	31.6200	32.0400	-5.681%	386,099	+84.363%
2021-03-22	35.1000	35.8300	33.8250	33.9700	-2.553%	301,807	+73.889%
2021-03-19	34.2200	35.3900	33.4600	34.8600	+2.319%	740,643	+69.449%
2021-03-18	35.3000	35.9600	33.9900	34.0700	-3.920%	215,108	+73.378%
2021-03-17	34.5800	35.4800	33.9200	35.4600	+2.220%	319,377	+66.582%
2021-03-16	35.8200	36.0000	34.3600	34.6900	-4.039%	319,536	+70.280%
2021-03-15	36.6100	37.2700	36.1200	36.1500	-2.192%	654,225	+63.402%
2021-03-12	36.4500	37.5000	35.4100	36.9600	+1.959%	464,893	+59.821%
2021-03-11	34.5900	36.2900	34.0800	36.2500	+2.430%	467,260	+62.952%
2021-03-10	35.6600	36.8800	35.3000	35.3900	+0.740%	613,735	+66.912%
2021-03-09	35.5500	35.8300	34.1300	35.1300	-1.707%	716,721	+68.147%
2021-03-08	34.5000	35.7800	32.7700	35.7400	+4.871%	493,306	+65.277%
2021-03-05	32.2300	34.0900	31.9900	34.0800	+6.135%	694,613	+73.327%
2021-03-04	33.1500	34.2500	30.8300	32.1100	-3.137%	695,562	+83.961%
2021-03-03	32.1800	34.5000	31.7500	33.1500	+2.695%	1,236,133	+78.190%
2021-03-02	28.6000	32.4200	28.6000	32.2800	+13.025%	1,139,954	+82.993%
2021-03-01	26.0700	28.7200	25.7300	28.5600	+15.254%	618,853	+106.828%
2021-02-26	25.2700	25.6900	24.3513	24.7800	-2.210%	524,364	+138.378%
2021-02-25	27.0000	27.1400	25.3000	25.3400	-5.271%	367,632	+133.110%
2021-02-24	26.2300	26.8500	25.8500	26.7500	+2.373%	408,366	+120.822%
2021-02-23	25.5500	26.2400	24.6300	26.1300	+1.318%	444,497	+126.062%
2021-02-22	24.8600	26.1850	24.6900	25.7900	+3.992%	363,597	+129.042%
2021-02-19	24.4800	24.9700	24.0100	24.8000	+1.307%	229,092	+138.185%
2021-02-18	24.5000	24.7400	23.9700	24.4800	-0.569%	348,920	+141.299%
2021-02-17	23.4500	24.6700	23.1200	24.6200	+3.838%	492,133	+139.927%
2021-02-16	24.1800	24.4500	23.6700	23.7100	-1.085%	477,004	+149.135%
2021-02-12	24.2800	24.8000	23.9300	23.9700	-1.236%	232,807	+146.433%
2021-02-11	24.2400	24.7300	23.5900	24.2700	+1.125%	327,610	+143.387%
2021-02-10	24.1500	24.5900	23.8500	24.0000	+0.587%	264,099	+146.125%
2021-02-09	24.2600	24.3299	23.1000	23.8600	+0.973%	422,269	+147.569%
2021-02-08	24.0600	24.4000	23.4100	23.6300	-1.624%	542,773	+149.979%
2021-02-05	24.9200	24.9200	23.5700	24.0200	-2.674%	451,804	+145.920%
2021-02-04	24.2800	26.2400	23.7800	24.6800	+12.694%	1,037,440	+139.344%
2021-02-03	21.8000	22.5500	21.5800	21.9000	0.000%	444,382	+169.726%
2021-02-02	22.7500	22.7500	21.2000	21.9000	-2.580%	437,146	+169.726%
2021-02-01	21.8500	22.7650	20.7400	22.4800	+2.508%	546,840	+162.767%
2021-01-29	21.9000	23.1900	21.7400	21.9300	+1.434%	549,835	+169.357%
2021-01-28	23.6800	24.1200	21.3300	21.6200	-8.892%	706,922	+173.219%
2021-01-27	21.8500	24.5450	21.8000	23.7300	+7.962%	1,628,543	+148.925%
2021-01-26	20.8400	22.0700	20.8400	21.9800	+5.826%	688,246	+168.744%
2021-01-25	19.1000	21.1300	19.0800	20.7700	+7.896%	603,797	+184.401%
2021-01-22	18.6700	19.2800	18.2400	19.2500	+1.690%	356,026	+206.857%
2021-01-21	19.2200	19.3500	18.9000	18.9300	-0.682%	359,096	+212.044%
2021-01-20	19.1200	19.4500	18.9700	19.0600	-0.626%	289,168	+209.916%
2021-01-19	19.4900	19.6700	18.6600	19.1800	-1.236%	563,892	+207.977%
2021-01-15	19.6300	19.8900	18.9800	19.4200	-1.621%	309,095	+204.171%
2021-01-14	19.4700	19.9700	19.1700	19.7400	+2.333%	252,471	+199.240%
2021-01-13	19.9000	20.1200	19.2000	19.2900	-3.308%	272,804	+206.221%
2021-01-12	19.4000	19.9600	19.4000	19.9500	+2.571%	392,621	+196.090%
2021-01-11	19.3400	19.8100	18.8400	19.4500	-1.966%	369,476	+203.702%
2021-01-08	20.5000	20.5000	19.4000	19.8400	-2.840%	350,427	+197.732%
2021-01-07	21.8100	21.9500	20.3500	20.4200	-7.055%	713,693	+189.275%
2021-01-06	21.2000	22.2700	21.1700	21.9700	+7.171%	658,854	+168.867%
2021-01-05	19.6000	21.2200	19.6000	20.5000	+4.167%	432,116	+188.146%
2021-01-04	19.2700	19.9800	19.1000	19.6800	+2.500%	693,012	+200.152%
2020-12-31	19.2500	19.3500	18.8000	19.2000	-0.260%	369,012	+207.656%
2020-12-30	19.4900	19.8100	19.1800	19.2500	-0.671%	519,702	+206.857%
2020-12-29	19.8500	20.0000	19.3400	19.3800	-2.857%	484,156	+204.799%
2020-12-28	19.5300	20.4250	19.3500	19.9500	+3.529%	337,178	+196.090%
2020-12-24	19.5200	19.6100	19.0600	19.2700	-0.925%	118,176	+206.539%
2020-12-23	18.6500	19.6200	18.5400	19.4500	+5.192%	261,200	+203.702%
2020-12-22	18.6300	18.6300	18.0000	18.4900	-0.751%	244,365	+219.470%
2020-12-21	18.3600	18.9200	18.2200	18.6300	-1.481%	356,200	+217.069%
2020-12-18	19.2000	19.6700	18.6700	18.9100	-1.919%	708,034	+212.374%
2020-12-17	19.8300	19.8700	18.8600	19.2800	-2.479%	293,271	+206.380%
2020-12-16	20.4100	20.6000	19.7000	19.7700	-3.041%	295,957	+198.786%
2020-12-15	19.4300	20.5400	19.2000	20.3900	+5.103%	377,336	+189.701%
2020-12-14	19.9300	20.0000	18.9000	19.4000	-0.818%	532,613	+204.485%
2020-12-11	19.7900	20.1200	19.5300	19.5600	-2.976%	434,026	+201.994%
2020-12-10	20.6500	20.8300	19.7800	20.1600	-3.725%	447,562	+193.006%
2020-12-09	21.0000	21.5900	20.7250	20.9400	-0.048%	338,426	+182.092%
2020-12-08	20.2500	20.9600	20.2400	20.9500	+2.245%	332,597	+181.957%
2020-12-07	20.2000	20.8700	20.0500	20.4900	+0.196%	408,179	+188.287%
2020-12-04	20.8800	20.8800	19.9100	20.4500	-0.535%	551,141	+188.851%
2020-12-03	20.5600	21.2900	20.5068	20.5600	+1.281%	405,438	+187.305%
2020-12-02	20.6400	20.7300	20.0078	20.3000	-1.838%	416,310	+190.985%
2020-12-01	20.6900	21.0000	20.4300	20.6800	+1.622%	398,436	+185.638%
2020-11-30	20.5000	20.8100	20.0400	20.3500	-1.309%	337,059	+190.270%
2020-11-27	20.5800	20.9800	20.2700	20.6200	+0.194%	131,758	+186.469%
2020-11-25	20.8300	20.8900	19.7600	20.5800	-1.953%	386,410	+187.026%
2020-11-24	20.7800	21.3000	20.7300	20.9900	+2.141%	816,948	+181.420%
2020-11-23	19.5200	20.6800	19.1300	20.5500	+6.587%	623,596	+187.445%
2020-11-20	17.9800	19.2900	17.8900	19.2800	+7.111%	532,194	+206.380%
2020-11-19	18.2900	18.6400	17.5500	18.0000	-1.586%	398,289	+228.167%
2020-11-18	18.8400	19.2000	18.2800	18.2900	-3.176%	496,179	+222.963%
2020-11-17	17.7100	19.0100	17.6300	18.8900	+4.596%	726,190	+212.705%
2020-11-16	17.1000	18.0700	17.0200	18.0600	+8.599%	787,194	+227.076%
2020-11-13	15.3800	16.7700	15.3800	16.6300	+8.127%	723,614	+255.201%
2020-11-12	15.6300	15.8500	15.2800	15.3800	-3.270%	641,184	+284.070%
2020-11-11	15.6200	16.1000	15.4300	15.9000	+1.793%	710,095	+271.509%
2020-11-10	15.2100	15.8500	14.6400	15.6200	+5.114%	908,683	+278.169%
2020-11-09	15.0000	16.2500	14.7500	14.8600	+7.292%	1,092,467	+297.510%
2020-11-06	13.6700	14.3200	13.5900	13.8500	+1.614%	696,730	+326.498%
2020-11-05	12.0900	14.7000	11.5200	13.6300	+23.572%	2,598,614	+333.382%
2020-11-04	11.3300	11.4700	11.0000	11.0300	-4.502%	644,049	+435.539%
2020-11-03	11.4100	11.6900	11.2400	11.5500	+3.402%	617,951	+411.429%
2020-11-02	11.1700	11.4800	10.8500	11.1700	+1.545%	710,630	+428.827%
2020-10-30	11.6400	11.7500	10.9000	11.0000	-5.417%	907,413	+437.000%
2020-10-29	11.0400	11.7000	10.7700	11.6300	+5.059%	765,817	+407.911%
2020-10-28	10.9900	11.2700	10.7500	11.0700	-2.381%	821,389	+433.604%
2020-10-27	11.7400	11.7900	11.3000	11.3400	-5.025%	502,850	+420.899%
2020-10-26	12.2400	12.2400	11.7700	11.9400	-4.250%	464,768	+394.724%
2020-10-23	11.8600	12.4700	11.8600	12.4700	+5.232%	535,590	+373.697%
2020-10-22	11.5300	11.8900	11.5300	11.8500	+2.865%	624,564	+398.481%
2020-10-21	11.5200	11.6600	11.3400	11.5200	-0.775%	411,813	+412.760%
2020-10-20	11.5200	11.6800	11.3600	11.6100	+0.607%	725,004	+408.786%
2020-10-19	11.7800	11.8800	11.4800	11.5400	-2.698%	453,987	+411.872%
2020-10-16	11.9300	12.1900	11.6300	11.8600	-1.495%	438,433	+398.061%
2020-10-15	12.3600	12.4700	11.9000	12.0400	-3.680%	505,282	+390.615%
2020-10-14	12.6500	12.9400	12.4800	12.5000	-1.342%	323,376	+372.560%
2020-10-13	12.6100	12.8500	12.4000	12.6700	-1.016%	485,705	+366.219%
2020-10-12	12.7200	12.9100	12.3900	12.8000	-0.467%	486,979	+361.484%
2020-10-09	13.2500	13.4100	12.8300	12.8600	-2.280%	328,403	+359.331%
2020-10-08	13.0100	13.3400	12.9400	13.1600	+2.572%	381,018	+348.860%
2020-10-07	13.0500	13.1500	12.8100	12.8300	-0.543%	351,633	+360.405%
2020-10-06	13.3300	13.3500	12.8400	12.9000	-1.677%	750,532	+357.907%
2020-10-05	13.3900	13.5400	13.0400	13.1200	-0.228%	285,498	+350.229%
2020-10-02	12.5500	13.1800	12.4700	13.1500	+2.017%	355,489	+349.202%
2020-10-01	13.0200	13.2800	12.6000	12.8900	-1.753%	578,987	+358.262%
2020-09-30	12.5900	13.2500	12.5900	13.1200	+5.128%	582,168	+350.229%
2020-09-29	12.6800	12.9400	12.2200	12.4800	-2.041%	594,787	+373.317%
2020-09-28	12.8600	13.0600	12.5600	12.7400	+1.272%	439,710	+363.658%
2020-09-25	12.1600	12.6100	12.1600	12.5800	+2.360%	490,265	+369.555%
2020-09-24	12.4000	12.6900	11.9600	12.2900	-0.405%	841,062	+380.635%
2020-09-23	12.6700	12.8900	12.3300	12.3400	-2.373%	701,432	+378.687%
2020-09-22	12.6400	12.8600	12.3300	12.6400	+0.238%	654,757	+367.326%
2020-09-21	12.9400	13.0100	12.4700	12.6100	-5.401%	717,474	+368.438%
2020-09-18	13.5000	13.5300	13.0100	13.3300	-0.818%	938,523	+343.136%
2020-09-17	13.7200	13.8000	13.3900	13.4400	-2.890%	412,024	+339.509%
2020-09-16	13.8500	14.0100	13.4800	13.8400	-0.646%	516,389	+326.806%
2020-09-15	14.0000	14.3300	13.8000	13.9300	-0.429%	427,140	+324.049%
2020-09-14	13.5200	14.0900	13.5000	13.9900	+4.403%	421,181	+322.230%
2020-09-11	13.5400	13.7300	13.2700	13.4000	-0.667%	384,934	+340.821%
2020-09-10	13.5700	13.8200	13.3500	13.4900	-1.172%	685,818	+337.880%
2020-09-09	13.9400	14.1700	13.4300	13.6500	-1.373%	469,260	+332.747%
2020-09-08	14.0000	14.1000	13.6300	13.8400	-1.705%	380,986	+326.806%
2020-09-04	14.0400	14.1700	13.6400	14.0800	+2.849%	474,481	+319.531%
2020-09-03	13.6400	14.1000	13.4400	13.6900	+1.108%	730,670	+331.483%
2020-09-02	13.3100	13.5900	13.1300	13.5400	+0.594%	431,194	+336.263%
2020-09-01	13.8100	14.1000	13.3200	13.4600	-3.857%	678,089	+338.856%
2020-08-31	14.2800	14.2800	13.9000	14.0000	-2.643%	466,676	+321.929%
2020-08-28	14.2000	14.3800	13.8600	14.3800	+2.422%	259,665	+310.779%
2020-08-27	13.6100	14.1800	13.6100	14.0400	+3.008%	400,797	+320.726%
2020-08-26	14.1700	14.4100	13.5900	13.6300	-3.265%	603,155	+333.382%
2020-08-25	14.0200	14.0900	13.5100	14.0900	-1.123%	599,450	+319.233%
2020-08-24	12.5000	14.2600	12.4800	14.2500	+14.366%	863,004	+314.526%
2020-08-21	12.1200	12.4700	11.9600	12.4600	+1.797%	825,296	+374.077%
2020-08-20	12.4600	12.5500	12.1900	12.2400	-3.546%	499,020	+382.598%
2020-08-19	13.1000	13.3700	12.6400	12.6900	-3.351%	1,038,421	+365.485%
2020-08-18	13.4500	13.5000	12.8600	13.1300	-2.956%	920,071	+349.886%
2020-08-17	14.3200	14.3200	13.3600	13.5300	-6.432%	966,165	+336.585%
2020-08-14	15.2700	15.2700	13.8600	14.4600	-9.850%	1,718,819	+308.506%
2020-08-13	16.6600	17.4200	15.3000	16.0400	+0.754%	1,037,341	+268.267%
2020-08-12	16.9400	17.2900	15.6800	15.9200	-4.556%	530,539	+271.043%
2020-08-11	16.5100	17.2000	16.4000	16.6800	+3.731%	627,266	+254.137%
2020-08-10	15.5500	16.5200	15.5500	16.0800	+3.742%	1,089,104	+267.351%
2020-08-07	15.1700	15.5800	15.1200	15.5000	+0.911%	474,316	+281.097%
2020-08-06	14.5000	15.6900	14.4100	15.3600	+5.931%	608,762	+284.570%
2020-08-05	14.7500	14.7500	14.2600	14.5000	-0.138%	353,803	+307.379%
2020-08-04	14.4500	15.0200	14.4400	14.5200	+0.554%	424,555	+306.818%
2020-08-03	14.4800	14.4900	14.1200	14.4400	+0.557%	472,007	+309.072%
2020-07-31	14.4700	14.6100	13.9700	14.3600	-2.113%	388,490	+311.351%
2020-07-30	14.3500	14.6900	13.8500	14.6700	+0.342%	529,063	+302.658%
2020-07-29	14.3000	14.7500	14.2400	14.6200	+2.238%	428,829	+304.036%
2020-07-28	13.7600	14.6100	13.7600	14.3000	+1.779%	431,453	+313.077%
2020-07-27	14.3400	14.3500	13.9000	14.0500	-2.970%	429,066	+320.427%
2020-07-24	14.3600	14.8500	14.2800	14.4800	+0.625%	886,042	+307.942%
2020-07-23	14.0200	14.5300	13.8800	14.3900	+1.768%	509,658	+310.493%
2020-07-22	14.1400	14.4900	13.8500	14.1400	+0.426%	808,386	+317.751%
2020-07-21	13.7300	14.3200	13.6500	14.0800	+3.758%	841,207	+319.531%
2020-07-20	14.0500	14.3500	13.2700	13.5700	-4.972%	701,263	+335.298%
2020-07-17	14.9500	15.1700	14.2700	14.2800	-4.736%	722,856	+313.655%
2020-07-16	14.5600	15.1500	14.4300	14.9900	+1.627%	467,580	+294.063%
2020-07-15	14.2100	14.9800	14.2100	14.7500	+7.039%	960,627	+300.475%
2020-07-14	13.8100	14.4700	13.5600	13.7800	-1.148%	562,734	+328.665%
2020-07-13	13.8400	14.4200	13.8000	13.9400	+2.651%	980,497	+323.745%
2020-07-10	12.9300	14.0100	12.9300	13.5800	+4.462%	1,314,371	+334.978%
2020-07-09	14.2000	14.2100	12.9900	13.0000	-8.192%	805,131	+354.385%
2020-07-08	14.1600	14.2700	13.6200	14.1600	-0.632%	597,360	+317.161%
2020-07-07	14.8500	14.9400	14.2000	14.2500	-5.253%	508,590	+314.526%
2020-07-06	15.1300	15.2100	14.7600	15.0400	+2.522%	700,966	+292.753%
2020-07-02	15.0400	15.5400	14.5700	14.6700	0.000%	639,252	+302.658%
2020-07-01	14.6600	15.5600	14.6300	14.6700	+0.825%	933,502	+302.658%
2020-06-30	14.8900	15.0100	14.2700	14.5500	-2.349%	1,306,302	+305.979%
2020-06-29	14.1000	15.2300	13.9700	14.9000	+6.505%	1,124,477	+296.443%
2020-06-26	14.1900	14.2800	13.4800	13.9900	-2.780%	1,302,405	+322.230%
2020-06-25	13.8000	14.4500	13.4800	14.3900	+1.553%	795,757	+310.493%
2020-06-24	15.2800	15.3300	14.0400	14.1700	-9.803%	1,369,266	+316.867%
2020-06-23	15.8900	16.1900	15.2800	15.7100	+0.641%	629,978	+276.003%
2020-06-22	15.2700	15.6900	15.0000	15.6100	+2.160%	608,344	+278.411%
2020-06-19	15.8700	16.0700	15.0700	15.2800	-2.302%	851,464	+286.584%
2020-06-18	15.6600	16.1100	15.2800	15.6400	-1.882%	431,426	+277.685%
2020-06-17	16.3300	16.6200	15.7300	15.9400	-3.452%	691,668	+270.577%
2020-06-16	17.3300	17.9900	16.1400	16.5100	+1.914%	646,272	+257.783%

document.getElementById("rVMvWy").onerror = function(){this.style.display='none';}; .dark-mode .BZdRk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZdRk3{ color: #333333; background-color: white; border: 2px solid #333333; }MDPMeredith Corporationstock NYSE

MDP
Meredith Corporation
stock NYSE