Meredith Corporation Common Stockのデータ

Meredith Corporation Common Stockの基本情報

名前 Meredith Corporation Common Stock
ティッカー MDP
国 United States
上場年 nan
セクター Consumer Services

Meredith Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.45 23.67 24.18 23.71 477000.0 23.71
2021-02-12 24.8 23.93 24.28 23.97 232800.0 23.97
2021-02-11 24.73 23.59 24.24 24.27 327600.0 24.27
2021-02-10 24.59 23.85 24.15 24.0 263900.0 24.0
2021-02-09 24.33 23.1 24.26 23.86 422300.0 23.86
2021-02-08 24.4 23.41 24.06 23.63 542800.0 23.63
2021-02-05 24.92 23.57 24.92 24.02 451800.0 24.02
2021-02-04 26.24 23.78 24.28 24.68 1037400.0 24.68
2021-02-03 22.55 21.58 21.8 21.9 444400.0 21.9
2021-02-02 22.75 21.2 22.75 21.9 437100.0 21.9
2021-02-01 22.77 20.74 21.85 22.48 546600.0 22.48
2021-01-29 23.19 21.74 21.9 21.93 549800.0 21.93
2021-01-28 24.12 21.33 23.68 21.62 706900.0 21.62
2021-01-27 24.55 21.8 21.85 23.73 1628500.0 23.73
2021-01-26 22.07 20.84 20.84 21.98 688200.0 21.98
2021-01-25 21.13 19.08 19.1 20.77 603800.0 20.77
2021-01-22 19.28 18.24 18.67 19.25 356000.0 19.25
2021-01-21 19.35 18.9 19.22 18.93 359100.0 18.93
2021-01-20 19.45 18.97 19.12 19.06 289100.0 19.06
2021-01-19 19.67 18.66 19.49 19.18 563900.0 19.18
2021-01-15 19.89 18.98 19.63 19.42 308900.0 19.42
2021-01-14 19.97 19.17 19.47 19.74 252500.0 19.74
2021-01-13 20.12 19.2 19.9 19.29 272800.0 19.29
2021-01-12 19.96 19.4 19.4 19.95 392600.0 19.95
2021-01-11 19.81 18.84 19.34 19.45 369500.0 19.45
2021-01-08 20.5 19.4 20.5 19.84 350400.0 19.84
2021-01-07 21.95 20.35 21.81 20.42 713700.0 20.42
2021-01-06 22.27 21.17 21.2 21.97 658800.0 21.97
2021-01-05 21.22 19.6 19.6 20.5 432100.0 20.5
2021-01-04 19.98 19.1 19.27 19.68 693000.0 19.68
2020-12-31 19.35 18.8 19.25 19.2 369000.0 19.2
2020-12-30 19.81 19.18 19.49 19.25 519700.0 19.25
2020-12-29 20.0 19.34 19.85 19.38 484200.0 19.38
2020-12-28 20.43 19.35 19.53 19.95 337200.0 19.95
2020-12-24 19.61 19.06 19.52 19.27 118200.0 19.27
2020-12-23 19.62 18.54 18.65 19.45 261200.0 19.45
2020-12-22 18.63 18.0 18.63 18.49 244400.0 18.49
2020-12-21 18.92 18.22 18.36 18.63 356200.0 18.63
2020-12-18 19.67 18.67 19.2 18.91 708000.0 18.91
2020-12-17 19.87 18.86 19.83 19.28 293300.0 19.28
2020-12-16 20.6 19.7 20.41 19.77 296000.0 19.77
2020-12-15 20.54 19.2 19.43 20.39 377300.0 20.39
2020-12-14 20.0 18.9 19.93 19.4 532600.0 19.4
2020-12-11 20.12 19.53 19.79 19.56 433900.0 19.56
2020-12-10 20.83 19.78 20.65 20.16 447600.0 20.16
2020-12-09 21.59 20.73 21.0 20.94 338400.0 20.94
2020-12-08 20.96 20.24 20.25 20.95 332600.0 20.95
2020-12-07 20.87 20.05 20.2 20.49 407900.0 20.49
2020-12-04 20.88 19.91 20.88 20.45 551100.0 20.45
2020-12-03 21.29 20.51 20.56 20.56 405400.0 20.56
2020-12-02 20.73 20.01 20.64 20.3 416200.0 20.3
2020-12-01 21.0 20.43 20.69 20.68 398400.0 20.68
2020-11-30 20.81 20.04 20.5 20.35 337100.0 20.35
2020-11-27 20.98 20.27 20.58 20.62 131800.0 20.62
2020-11-25 20.89 19.76 20.83 20.58 386400.0 20.58
2020-11-24 21.3 20.73 20.78 20.99 816900.0 20.99
2020-11-23 20.68 19.13 19.52 20.55 622600.0 20.55
2020-11-20 19.29 17.89 17.98 19.28 532200.0 19.28
2020-11-19 18.64 17.55 18.29 18.0 398300.0 18.0
2020-11-18 19.2 18.28 18.84 18.29 496200.0 18.29
2020-11-17 19.01 17.63 17.71 18.89 726200.0 18.89
2020-11-16 18.07 17.02 17.1 18.06 786900.0 18.06
2020-11-13 16.77 15.38 15.38 16.63 723600.0 16.63
2020-11-12 15.85 15.28 15.63 15.38 641200.0 15.38
2020-11-11 16.1 15.43 15.62 15.9 710100.0 15.9
2020-11-10 15.85 14.64 15.21 15.62 908700.0 15.62
2020-11-09 16.25 14.75 15.0 14.86 1092500.0 14.86
2020-11-06 14.32 13.59 13.67 13.85 696700.0 13.85
2020-11-05 14.7 11.52 12.09 13.63 2598600.0 13.63
2020-11-04 11.47 11.0 11.33 11.03 644000.0 11.03
2020-11-03 11.69 11.24 11.41 11.55 618000.0 11.55
2020-11-02 11.48 10.85 11.17 11.17 710600.0 11.17
2020-10-30 11.75 10.9 11.64 11.0 907400.0 11.0
2020-10-29 11.7 10.77 11.04 11.63 765800.0 11.63
2020-10-28 11.27 10.75 10.99 11.07 821400.0 11.07
2020-10-27 11.79 11.3 11.74 11.34 502900.0 11.34
2020-10-26 12.24 11.77 12.24 11.94 464800.0 11.94
2020-10-23 12.47 11.86 11.86 12.47 535600.0 12.47
2020-10-22 11.89 11.53 11.53 11.85 624600.0 11.85
2020-10-21 11.66 11.34 11.52 11.52 411500.0 11.52
2020-10-20 11.68 11.36 11.52 11.61 725000.0 11.61
2020-10-19 11.88 11.48 11.78 11.54 454000.0 11.54
2020-10-16 12.19 11.63 11.93 11.86 438400.0 11.86
2020-10-15 12.47 11.9 12.36 12.04 505000.0 12.04
2020-10-14 12.94 12.48 12.65 12.5 323400.0 12.5
2020-10-13 12.85 12.4 12.61 12.67 485700.0 12.67
2020-10-12 12.91 12.39 12.72 12.8 487000.0 12.8
2020-10-09 13.41 12.83 13.25 12.86 328400.0 12.86
2020-10-08 13.34 12.94 13.01 13.16 381000.0 13.16
2020-10-07 13.15 12.81 13.05 12.83 351500.0 12.83
2020-10-06 13.35 12.84 13.33 12.9 750500.0 12.9
2020-10-05 13.54 13.04 13.39 13.12 285500.0 13.12
2020-10-02 13.18 12.47 12.55 13.15 355500.0 13.15
2020-10-01 13.28 12.6 13.02 12.89 579000.0 12.89
2020-09-30 13.25 12.59 12.59 13.12 581600.0 13.12
2020-09-29 12.94 12.22 12.68 12.48 593700.0 12.48
2020-09-28 13.06 12.56 12.86 12.74 439300.0 12.74
2020-09-25 12.61 12.16 12.16 12.58 490300.0 12.58
2020-09-24 12.69 11.96 12.4 12.29 841100.0 12.29
2020-09-23 12.89 12.33 12.67 12.34 701400.0 12.34
2020-09-22 12.86 12.33 12.64 12.64 654800.0 12.64
2020-09-21 13.01 12.47 12.94 12.61 717500.0 12.61
2020-09-18 13.53 13.01 13.5 13.33 938500.0 13.33
2020-09-17 13.8 13.39 13.72 13.44 412000.0 13.44
2020-09-16 14.01 13.48 13.85 13.84 516400.0 13.84
2020-09-15 14.33 13.8 14.0 13.93 427100.0 13.93
2020-09-14 14.09 13.5 13.52 13.99 421200.0 13.99
2020-09-11 13.73 13.27 13.54 13.4 384900.0 13.4
2020-09-10 13.82 13.35 13.57 13.49 685800.0 13.49
2020-09-09 14.17 13.43 13.94 13.65 469300.0 13.65
2020-09-08 14.1 13.63 14.0 13.84 380900.0 13.84
2020-09-04 14.17 13.64 14.04 14.08 474500.0 14.08
2020-09-03 14.1 13.44 13.64 13.69 730700.0 13.69
2020-09-02 13.59 13.13 13.31 13.54 431200.0 13.54
2020-09-01 14.1 13.32 13.81 13.46 678100.0 13.46
2020-08-31 14.28 13.9 14.28 14.0 466700.0 14.0
2020-08-28 14.38 13.86 14.2 14.38 259700.0 14.38
2020-08-27 14.18 13.61 13.61 14.04 400800.0 14.04
2020-08-26 14.41 13.59 14.17 13.63 603200.0 13.63
2020-08-25 14.09 13.51 14.02 14.09 599500.0 14.09
2020-08-24 14.26 12.48 12.5 14.25 863000.0 14.25
2020-08-21 12.47 11.96 12.12 12.46 824900.0 12.46
2020-08-20 12.55 12.19 12.46 12.24 499000.0 12.24
2020-08-19 13.37 12.64 13.1 12.69 1038000.0 12.69
2020-08-18 13.5 12.86 13.45 13.13 920000.0 13.13
2020-08-17 14.32 13.36 14.32 13.53 966100.0 13.53
2020-08-14 15.27 13.86 15.27 14.46 1718800.0 14.46
2020-08-13 17.42 15.3 16.66 16.04 1037200.0 16.04
2020-08-12 17.29 15.68 16.94 15.92 530400.0 15.92
2020-08-11 17.2 16.4 16.51 16.68 627300.0 16.68
2020-08-10 16.52 15.55 15.55 16.08 1089100.0 16.08
2020-08-07 15.58 15.12 15.17 15.5 474300.0 15.5
2020-08-06 15.69 14.41 14.5 15.36 608800.0 15.36
2020-08-05 14.75 14.26 14.75 14.5 353500.0 14.5
2020-08-04 15.02 14.44 14.45 14.52 424500.0 14.52
2020-08-03 14.49 14.12 14.48 14.44 472000.0 14.44
2020-07-31 14.61 13.97 14.47 14.36 388200.0 14.36
2020-07-30 14.69 13.85 14.35 14.67 529100.0 14.67
2020-07-29 14.75 14.24 14.3 14.62 428800.0 14.62
2020-07-28 14.61 13.76 13.76 14.3 431500.0 14.3
2020-07-27 14.35 13.9 14.34 14.05 429100.0 14.05
2020-07-24 14.85 14.28 14.36 14.48 886000.0 14.48
2020-07-23 14.53 13.88 14.02 14.39 509700.0 14.39
2020-07-22 14.49 13.85 14.14 14.14 808400.0 14.14
2020-07-21 14.32 13.65 13.73 14.08 841200.0 14.08
2020-07-20 14.35 13.27 14.05 13.57 701300.0 13.57
2020-07-17 15.17 14.27 14.95 14.28 722900.0 14.28
2020-07-16 15.15 14.43 14.56 14.99 467600.0 14.99
2020-07-15 14.98 14.21 14.21 14.75 960600.0 14.75
2020-07-14 14.47 13.56 13.81 13.78 562700.0 13.78
2020-07-13 14.42 13.8 13.84 13.94 980500.0 13.94
2020-07-10 14.01 12.93 12.93 13.58 1314300.0 13.58
2020-07-09 14.21 12.99 14.2 13.0 805100.0 13.0
2020-07-08 14.27 13.62 14.16 14.16 597100.0 14.16
2020-07-07 14.94 14.2 14.85 14.25 508600.0 14.25
2020-07-06 15.21 14.76 15.13 15.04 701000.0 15.04
2020-07-02 15.54 14.57 15.04 14.67 639300.0 14.67
2020-07-01 15.56 14.63 14.66 14.67 933400.0 14.67
2020-06-30 15.01 14.27 14.89 14.55 1306300.0 14.55
2020-06-29 15.23 13.97 14.1 14.9 1124500.0 14.9
2020-06-26 14.28 13.48 14.19 13.99 1302400.0 13.99
2020-06-25 14.45 13.48 13.8 14.39 795800.0 14.39
2020-06-24 15.33 14.04 15.28 14.17 1369300.0 14.17
2020-06-23 16.19 15.28 15.89 15.71 630000.0 15.71
2020-06-22 15.69 15.0 15.27 15.61 608300.0 15.61
2020-06-19 16.07 15.07 15.87 15.28 851500.0 15.28
2020-06-18 16.11 15.28 15.66 15.64 431400.0 15.64
2020-06-17 16.62 15.73 16.33 15.94 691700.0 15.94
2020-06-16 17.99 16.14 17.33 16.51 645300.0 16.51
2020-06-15 16.74 14.8 15.14 16.2 765400.0 16.2
2020-06-12 17.0 15.42 16.57 16.22 784500.0 16.22
2020-06-11 16.8 15.52 16.4 15.72 1111800.0 15.72
2020-06-10 19.2 17.32 19.03 17.8 887700.0 17.8
2020-06-09 20.75 19.27 20.42 19.42 952500.0 19.42
2020-06-08 22.45 21.33 22.05 21.49 1922500.0 21.49
2020-06-05 22.47 20.41 20.41 21.26 2641300.0 21.26
2020-06-04 18.55 16.66 17.01 18.55 1329900.0 18.55
2020-06-03 17.29 16.52 16.6 17.01 964600.0 17.01
2020-06-02 16.58 15.49 15.59 16.21 1197900.0 16.21
2020-06-01 15.76 14.84 14.86 15.27 1134400.0 15.27
2020-05-29 15.96 14.83 15.92 14.94 1792900.0 14.94
2020-05-28 17.66 16.29 17.5 16.36 1156500.0 16.36
2020-05-27 17.81 16.16 16.42 17.45 2173800.0 17.45
2020-05-26 16.3 15.48 15.82 15.71 1630600.0 15.71
2020-05-22 15.18 14.6 15.02 14.96 910100.0 14.96
2020-05-21 15.07 14.52 14.66 14.87 847500.0 14.87
2020-05-20 14.75 14.15 14.21 14.68 1027200.0 14.68
2020-05-19 15.0 13.23 13.51 14.02 2385700.0 14.02
2020-05-18 13.98 12.25 12.44 13.31 2012800.0 13.31
2020-05-15 12.42 11.22 11.5 11.57 2689200.0 11.57
2020-05-14 11.87 10.01 11.85 11.46 3223200.0 11.46
2020-05-13 12.5 11.9 12.36 12.27 1834500.0 12.27
2020-05-12 14.21 12.62 14.07 12.77 1762100.0 12.77
2020-05-11 14.72 13.59 14.22 14.04 1122400.0 14.04
2020-05-08 14.9 13.53 13.73 14.8 1211200.0 14.8
2020-05-07 13.55 12.7 12.71 13.39 989100.0 13.39
2020-05-06 13.24 12.16 13.24 12.6 1060500.0 12.6
2020-05-05 13.8 13.01 13.01 13.14 1270800.0 13.14
2020-05-04 12.87 11.56 12.61 12.87 1284900.0 12.87
2020-05-01 14.66 12.76 14.32 13.02 1428100.0 13.02
2020-04-30 15.05 14.03 14.52 14.83 9881600.0 14.83
2020-04-29 15.68 14.67 14.85 15.19 3377600.0 15.19
2020-04-28 14.65 13.07 13.38 14.27 2658200.0 14.27
2020-04-27 12.66 11.38 11.6 12.51 1064000.0 12.51
2020-04-24 11.65 10.72 11.27 11.47 1627000.0 11.47
2020-04-23 11.8 10.92 11.25 11.35 1331500.0 11.35
2020-04-22 12.84 11.31 12.7 11.34 1628300.0 11.34
2020-04-21 12.93 12.05 12.13 12.51 1292600.0 12.51
2020-04-20 13.47 12.05 13.14 13.02 2454400.0 13.02
2020-04-17 14.26 13.56 13.64 14.08 1034400.0 14.08
2020-04-16 14.03 12.51 13.67 13.06 1377900.0 13.06
2020-04-15 14.4 13.08 14.4 13.79 1129500.0 13.79
2020-04-14 15.96 14.51 15.51 14.97 1061900.0 14.97
2020-04-13 17.5 14.3 17.4 14.88 1800800.0 14.88
2020-04-09 17.87 15.34 15.4 17.26 2818900.0 17.26
2020-04-08 15.1 12.82 13.02 14.83 1730400.0 14.83
2020-04-07 14.04 12.26 12.48 12.77 1884600.0 12.77
2020-04-06 12.44 11.5 11.59 11.73 1202500.0 11.73
2020-04-03 11.39 10.55 10.81 10.97 1258700.0 10.97
2020-04-02 12.36 10.55 11.55 10.81 1454100.0 10.81
2020-04-01 12.06 11.25 11.69 11.67 1186400.0 11.67
2020-03-31 12.9 11.77 12.09 12.22 1254500.0 12.22
2020-03-30 13.1 12.0 12.72 12.09 2231300.0 12.09
2020-03-27 12.7 12.12 12.58 12.27 1393400.0 12.27
2020-03-26 13.75 12.31 13.23 13.01 1489600.0 13.01
2020-03-25 13.97 11.76 13.38 13.08 4897800.0 13.08
2020-03-24 14.29 12.76 13.27 13.2 1513500.0 13.2
2020-03-23 16.33 12.48 15.92 12.77 1773600.0 12.77
2020-03-20 17.82 15.41 16.72 15.97 1956500.0 15.97
2020-03-19 17.03 14.31 16.31 16.58 2116300.0 16.58
2020-03-18 21.0 16.45 20.47 16.52 1632500.0 16.52
2020-03-17 21.81 19.34 20.19 21.46 1624800.0 21.46
2020-03-16 21.19 19.85 20.67 19.9 1893900.0 19.9
2020-03-13 22.65 20.87 22.5 22.47 1643000.0 22.47
2020-03-12 21.75 20.0 21.23 21.28 2224100.0 21.28
2020-03-11 22.67 21.51 22.64 22.27 1364800.0 22.27
2020-03-10 24.19 21.71 22.55 23.17 1243400.0 23.17
2020-03-09 22.74 20.75 22.16 21.56 1433300.0 21.56
2020-03-06 23.67 21.17 21.47 23.08 2198400.0 23.08
2020-03-05 23.0 20.61 22.82 21.82 1995900.0 21.82
2020-03-04 24.0 22.92 23.88 23.29 1097400.0 23.29
2020-03-03 25.95 23.26 25.5 23.78 1499800.0 23.78
2020-03-02 26.47 24.65 26.41 25.53 1682400.0 25.53
2020-02-28 27.3 26.19 26.38 26.35 1667000.0 26.35
2020-02-27 28.09 25.75 26.65 27.11 1875900.0 27.11
2020-02-26 28.45 27.02 28.07 27.58 2091700.0 26.99
2020-02-25 29.8 27.76 29.79 27.85 1921400.0 27.25
2020-02-24 30.97 29.52 30.78 29.73 1159400.0 29.09
2020-02-21 31.84 30.78 31.47 30.99 752500.0 30.32
2020-02-20 32.39 31.16 31.68 31.62 704500.0 30.94
2020-02-19 32.44 31.72 32.11 31.8 587800.0 31.11
2020-02-18 32.98 31.78 32.39 32.03 604600.0 31.34