Meredith Corporation (MDP) Historical Stock Data
59.07 ↑0.00 (0.00%)
As of December 1, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MDP is up 0.03% a day on average. There have been 19 days where Meredith Corporation closed green and 11 days where MDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 59.10 | 59.07 | ↓$0.03 (-0.05%) | 59.04 | 59.13 | 3.34M |
| 2021-11-30 | 59.06 | 59.00 | ↓$0.06 (-0.10%) | 59.00 | 59.13 | 0.90M |
| 2021-11-29 | 59.00 | 59.05 | ↑$0.05 (0.08%) | 58.98 | 59.10 | 838.71K |
| 2021-11-26 | 58.80 | 59.00 | ↑$0.20 (0.34%) | 58.80 | 59.04 | 756.32K |
| 2021-11-24 | 58.80 | 58.88 | ↑$0.08 (0.14%) | 58.80 | 58.95 | 520.10K |
| 2021-11-23 | 58.76 | 58.80 | ↑$0.04 (0.07%) | 58.76 | 58.98 | 849.29K |
| 2021-11-22 | 58.90 | 58.81 | ↓$0.09 (-0.15%) | 58.76 | 58.95 | 356.99K |
| 2021-11-19 | 58.85 | 58.90 | ↑$0.05 (0.08%) | 58.69 | 58.94 | 506.48K |
| 2021-11-18 | 58.75 | 58.86 | ↑$0.11 (0.19%) | 58.62 | 58.95 | 548.49K |
| 2021-11-17 | 58.65 | 58.71 | ↑$0.06 (0.10%) | 58.62 | 58.78 | 482.56K |
| 2021-11-16 | 58.80 | 58.60 | ↓$0.20 (-0.34%) | 58.55 | 58.98 | 825.62K |
| 2021-11-15 | 58.70 | 58.76 | ↑$0.06 (0.10%) | 58.61 | 58.84 | 635.90K |
| 2021-11-12 | 58.20 | 58.45 | ↑$0.25 (0.43%) | 58.19 | 58.53 | 0.99M |
| 2021-11-11 | 58.14 | 58.18 | ↑$0.04 (0.07%) | 58.10 | 58.32 | 559.50K |
| 2021-11-10 | 58.07 | 58.20 | ↑$0.13 (0.22%) | 58.05 | 58.25 | 711.93K |
| 2021-11-09 | 58.08 | 58.16 | ↑$0.08 (0.14%) | 57.98 | 58.25 | 669.11K |
| 2021-11-08 | 58.33 | 58.09 | ↓$0.24 (-0.41%) | 57.98 | 58.38 | 0.97M |
| 2021-11-05 | 58.35 | 58.20 | ↓$0.15 (-0.26%) | 58.19 | 58.36 | 390.79K |
| 2021-11-04 | 58.35 | 58.23 | ↓$0.12 (-0.21%) | 58.16 | 58.37 | 362.69K |
| 2021-11-03 | 58.18 | 58.24 | ↑$0.06 (0.10%) | 58.15 | 58.43 | 369.47K |
| 2021-11-02 | 58.04 | 58.29 | ↑$0.25 (0.43%) | 57.96 | 58.39 | 584.59K |
| 2021-11-01 | 58.30 | 58.04 | ↓$0.26 (-0.45%) | 57.77 | 58.46 | 714.96K |
| 2021-10-29 | 58.20 | 58.24 | ↑$0.04 (0.07%) | 58.08 | 58.26 | 595.83K |
| 2021-10-28 | 58.26 | 58.25 | ↓$0.01 (-0.02%) | 58.13 | 58.33 | 1.30M |
| 2021-10-27 | 58.36 | 58.28 | ↓$0.08 (-0.14%) | 58.15 | 58.43 | 0.95M |
| 2021-10-26 | 58.50 | 58.39 | ↓$0.11 (-0.19%) | 58.33 | 58.56 | 582.48K |
| 2021-10-25 | 58.40 | 58.48 | ↑$0.08 (0.14%) | 58.39 | 58.60 | 717.59K |
| 2021-10-22 | 58.37 | 58.40 | ↑$0.03 (0.05%) | 58.28 | 58.47 | 631.39K |
| 2021-10-21 | 58.32 | 58.42 | ↑$0.10 (0.17%) | 58.32 | 58.48 | 479.76K |
| 2021-10-20 | 58.25 | 58.42 | ↑$0.17 (0.29%) | 58.21 | 58.58 | 747.45K |
Create an account or log in to view more rows.
$MDP tomorrow will be an explosion day
I believe it!
$MDP added
$MDP LFGGGGGG
$MDP green is good
$MDP Spike it!
$MDP bounce it!!
$MDP bought more
$MDP i need more
$MDP Love this stock.
Light taps
$MDP FYI - leaning bullish