MDP Quote, Trading Chart, Meredith Corporation

home / stock / mdp / mdp quote

Stock Information
Company Name: Meredith Corporation
Stock Symbol: MDP
Market: NYSE
Website: meredith.com
Menu
MDP MDP Quote MDP Short MDP News MDP Articles MDP Message Board
Get MDP Alerts

News, Short Squeeze, Breakout and More Instantly...
MDP Quote
Last:$59.07
Change Percent:0.12%
Open:$59.1
Previous Close:$59.07
High:$59.16
Low:$59.02
Volume:3,338,375
Last Trade Date Time:12/01/2021 04:56:52 pm
Quotes are delayed by 15 to 20 minutes.
MDP Chart
Last Twenty Trading Days
Date:2021-12-01
Open:$59.1
Close:$59.07
High:$59.16
Low:$59.02
Volume:3,338,375
Date:2021-11-30
Open:$59.06
Close:$59
High:$59.13
Low:$59
Volume:901,049
Date:2021-11-29
Open:$59
Close:$59.05
High:$59.1
Low:$58.98
Volume:843,776
Date:2021-11-26
Open:$58.8
Close:$59
High:$59.04
Low:$58.8
Volume:756,320
Date:2021-11-25
Open:$58.8
Close:$58.88
High:$58.95
Low:$58.8
Volume:520,104
Date:2021-11-24
Open:$58.8
Close:$58.88
High:$58.95
Low:$58.8
Volume:520,099
Date:2021-11-23
Open:$58.76
Close:$58.8
High:$58.98
Low:$58.76
Volume:847,014
Date:2021-11-22
Open:$58.9
Close:$58.81
High:$58.96
Low:$58.75
Volume:356,957
Date:2021-11-19
Open:$58.85
Close:$58.9
High:$58.94
Low:$58.69
Volume:506,483
Date:2021-11-18
Open:$58.75
Close:$58.86
High:$58.95
Low:$58.62
Volume:548,486
Date:2021-11-17
Open:$58.65
Close:$58.71
High:$58.78
Low:$58.62
Volume:485,137
Date:2021-11-16
Open:$58.8
Close:$58.6
High:$58.98
Low:$58.55
Volume:828,070
Date:2021-11-15
Open:$58.7
Close:$58.76
High:$58.85
Low:$58.55
Volume:635,896
Date:2021-11-12
Open:$58.2
Close:$58.45
High:$58.53
Low:$58.17
Volume:989,274
Date:2021-11-11
Open:$58.14
Close:$58.18
High:$58.32
Low:$58.1
Volume:559,502
Date:2021-11-10
Open:$58.07
Close:$58.2
High:$58.25
Low:$58.05
Volume:711,930
Date:2021-11-09
Open:$58.08
Close:$58.16
High:$58.25
Low:$57.98
Volume:669,105
Date:2021-11-08
Open:$58.33
Close:$58.09
High:$58.38
Low:$57.98
Volume:986,707
Date:2021-11-05
Open:$58.35
Close:$58.2
High:$58.37
Low:$58.18
Volume:390,791
Date:2021-11-04
Open:$58.35
Close:$58.23
High:$58.4
Low:$58.16
Volume:362,688