NYSE:MDP
Delisted
Meredith Corporation Stock Price (Quote)
$59.07
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.07 | $59.07 | Wednesday, 17th Aug 2022 MDP stock ended at $59.07. During the day the stock fluctuated 0% from a day low at $59.07 to a day high of $59.07. |
| 90 days | $59.07 | $59.07 | |
| 52 weeks | $40.08 | $59.16 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $58.21 | $58.29 | $58.08 | $58.24 | 398 157 |
| Oct 28, 2021 | $58.26 | $58.33 | $58.12 | $58.25 | 1 296 400 |
| Oct 27, 2021 | $58.36 | $58.44 | $58.15 | $58.28 | 950 400 |
| Oct 26, 2021 | $58.50 | $58.56 | $58.32 | $58.39 | 582 500 |
| Oct 25, 2021 | $58.40 | $58.60 | $58.39 | $58.48 | 578 445 |
| Oct 22, 2021 | $58.37 | $58.47 | $58.28 | $58.40 | 631 400 |
| Oct 21, 2021 | $58.32 | $58.48 | $58.32 | $58.44 | 275 062 |
| Oct 20, 2021 | $58.25 | $58.59 | $58.20 | $58.42 | 747 500 |
| Oct 19, 2021 | $58.30 | $58.33 | $58.21 | $58.25 | 2 386 888 |
| Oct 18, 2021 | $58.28 | $58.36 | $58.23 | $58.30 | 1 052 792 |
| Oct 15, 2021 | $58.32 | $58.42 | $58.25 | $58.30 | 1 192 800 |
| Oct 14, 2021 | $58.30 | $58.38 | $58.20 | $58.30 | 1 866 900 |
| Oct 13, 2021 | $58.30 | $58.40 | $58.12 | $58.22 | 1 686 800 |
| Oct 12, 2021 | $58.25 | $58.38 | $58.20 | $58.30 | 1 970 246 |
| Oct 11, 2021 | $58.13 | $58.42 | $58.10 | $58.23 | 1 456 100 |
| Oct 08, 2021 | $58.00 | $58.47 | $57.93 | $58.22 | 2 713 100 |
| Oct 07, 2021 | $58.04 | $58.23 | $58.00 | $58.08 | 6 787 000 |
| Oct 06, 2021 | $54.06 | $54.55 | $53.68 | $54.55 | 209 060 |
| Oct 05, 2021 | $54.72 | $54.91 | $54.09 | $54.43 | 489 800 |
| Oct 04, 2021 | $55.64 | $56.39 | $54.58 | $54.88 | 298 025 |
| Oct 01, 2021 | $55.96 | $57.00 | $55.75 | $56.14 | 466 630 |
| Sep 30, 2021 | $56.62 | $56.74 | $55.38 | $55.70 | 742 571 |
| Sep 29, 2021 | $55.62 | $56.15 | $55.21 | $55.93 | 383 000 |
| Sep 28, 2021 | $56.42 | $56.54 | $55.32 | $55.67 | 648 343 |
| Sep 27, 2021 | $56.30 | $58.30 | $55.44 | $55.78 | 1 176 000 |
