Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meredith Corp (NY: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2021 59.07 0 +0.07(+0.12%)
Nov 30, 2021 59.06 59.13 59.00 59.00 901,062 -0.05(-0.08%)
Nov 29, 2021 59.00 59.10 58.98 59.05 843,776 +0.05(+0.08%)
Nov 26, 2021 58.80 59.04 58.80 59.00 756,320 +0.12(+0.20%)
Nov 24, 2021 58.80 58.95 58.80 58.88 520,104 +0.08(+0.14%)
Nov 23, 2021 58.76 58.98 58.76 58.80 849,282 -0.01(-0.02%)
Nov 22, 2021 58.90 58.96 58.75 58.81 356,987 -0.09(-0.15%)
Nov 19, 2021 58.85 58.94 58.69 58.90 506,493 +0.04(+0.07%)
Nov 18, 2021 58.75 58.90 58.80 58.86 548,486 +0.15(+0.26%)
Nov 17, 2021 58.65 58.78 58.62 58.71 485,594 +0.11(+0.19%)
Nov 16, 2021 58.80 58.98 58.55 58.60 828,075 -0.16(-0.27%)
Nov 15, 2021 58.70 58.85 58.55 58.76 635,896 +0.31(+0.53%)
Nov 12, 2021 58.20 58.53 58.17 58.45 989,398 +0.27(+0.46%)
Nov 11, 2021 58.14 58.32 58.10 58.18 559,502 -0.02(-0.03%)
Nov 10, 2021 58.07 58.20 711,930 +0.04(+0.07%)
Nov 09, 2021 58.08 58.25 57.98 58.16 669,105 +0.07(+0.12%)
Nov 08, 2021 58.33 58.38 57.98 58.09 986,719 -0.11(-0.19%)
Nov 05, 2021 58.35 58.37 58.18 58.20 390,792 -0.03(-0.05%)
Nov 04, 2021 58.35 58.40 58.16 58.23 362,688 -0.01(-0.02%)
Nov 03, 2021 58.18 58.43 58.15 58.24 369,474 -0.05(-0.09%)
Nov 02, 2021 58.04 58.39 57.95 58.29 584,589 +0.25(+0.43%)
Nov 01, 2021 58.30 58.46 57.77 58.04 714,956 -0.20(-0.34%)
Oct 29, 2021 58.20 58.30 58.05 58.24 595,834 -0.01(-0.02%)
Oct 28, 2021 58.26 58.33 58.12 58.25 1,296,371 -0.03(-0.05%)
Oct 27, 2021 58.36 58.44 58.15 58.28 950,427 -0.11(-0.19%)
Oct 26, 2021 58.50 58.39 582,475 -0.09(-0.15%)
Oct 25, 2021 58.40 58.60 58.38 58.48 717,589 +0.08(+0.14%)
Oct 22, 2021 58.37 58.47 58.28 58.40 631,389 -0.02(-0.03%)
Oct 21, 2021 58.32 58.48 58.42 58.42 479,755 +0.00(+0.00%)
Oct 20, 2021 58.25 58.59 58.20 58.42 747,454 +0.18(+0.31%)
Oct 19, 2021 58.30 58.34 58.21 58.24 1,446,778 -0.06(-0.10%)
Oct 18, 2021 58.28 58.36 58.23 58.30 1,053,895 +0.00(+0.00%)
Oct 15, 2021 58.32 58.42 58.25 58.30 1,192,838 +0.00(+0.00%)
Oct 14, 2021 58.30 58.38 58.20 58.30 1,866,911 +0.08(+0.14%)
Oct 13, 2021 58.30 58.40 58.12 58.22 1,686,818 -0.08(-0.14%)
Oct 12, 2021 58.25 58.38 58.20 58.30 1,971,304 +0.07(+0.12%)
Oct 11, 2021 58.13 58.42 58.10 58.23 2,812,139 +0.01(+0.02%)
Oct 08, 2021 58.00 58.47 57.93 58.22 2,713,088 +0.14(+0.24%)
Oct 07, 2021 58.04 58.23 58.00 58.08 6,787,049 +3.53(+6.47%)
Oct 06, 2021 54.06 55.16 53.68 54.55 730,108 +0.12(+0.22%)
Oct 05, 2021 54.72 54.91 54.09 54.43 489,793 -0.45(-0.82%)
Oct 04, 2021 55.64 56.39 54.58 54.88 300,649 -1.26(-2.24%)
Oct 01, 2021 55.96 57.00 55.75 56.14 470,419 +0.44(+0.79%)
Sep 30, 2021 56.62 56.74 55.38 55.70 750,847 -0.23(-0.41%)
Sep 29, 2021 55.62 56.15 55.21 55.93 382,950 +0.26(+0.47%)
Sep 28, 2021 56.42 56.54 55.32 55.67 648,343 -0.11(-0.20%)
Sep 27, 2021 56.30 58.30 55.44 55.78 1,176,519 -0.52(-0.92%)
Sep 24, 2021 57.56 58.83 54.55 56.30 4,590,806 +11.41(+25.42%)
Sep 23, 2021 44.25 45.24 43.85 44.89 193,896 +0.94(+2.14%)
Sep 22, 2021 43.48 44.50 43.29 43.95 183,669 +0.66(+1.52%)
Sep 21, 2021 42.82 43.59 42.08 43.29 180,767 +0.95(+2.24%)
Sep 20, 2021 41.44 42.44 41.04 42.34 165,598 +0.04(+0.09%)
Sep 17, 2021 42.34 42.96 41.74 42.30 833,839 -0.09(-0.21%)
Sep 16, 2021 42.21 43.05 41.71 42.39 273,477 +0.21(+0.50%)
Sep 15, 2021 41.52 42.62 41.35 42.18 199,361 +0.53(+1.27%)
Sep 14, 2021 41.25 41.75 40.53 41.65 294,754 +0.41(+0.99%)
Sep 13, 2021 40.62 41.53 40.08 41.24 162,680 +0.82(+2.03%)
Sep 10, 2021 41.22 41.59 40.13 40.42 192,503 -0.71(-1.73%)
Sep 09, 2021 40.50 41.43 40.34 41.13 182,326 +0.57(+1.41%)
Sep 08, 2021 41.04 41.30 40.33 40.56 198,142 -0.63(-1.53%)
Sep 07, 2021 41.45 41.87 41.10 41.19 205,346 -0.47(-1.13%)
Sep 03, 2021 43.12 43.16 41.53 41.66 226,604 -1.58(-3.65%)
Sep 02, 2021 42.73 43.26 42.13 43.24 125,190 +0.49(+1.15%)
Sep 01, 2021 42.83 43.22 42.32 42.75 138,724 -0.26(-0.60%)
Aug 31, 2021 42.00 43.14 42.00 43.01 184,387 +0.73(+1.73%)
Aug 30, 2021 42.20 42.77 41.78 42.28 139,642 +0.25(+0.59%)
Aug 27, 2021 41.03 42.50 41.03 42.03 203,270 +1.01(+2.46%)
Aug 26, 2021 42.06 42.36 40.79 41.02 229,727 -1.41(-3.32%)
Aug 25, 2021 41.18 42.64 41.16 42.43 188,095 +1.15(+2.79%)
Aug 24, 2021 43.03 43.71 40.87 41.28 250,630 -1.87(-4.33%)
Aug 23, 2021 43.39 43.47 42.73 43.15 141,695 +0.45(+1.05%)
Aug 20, 2021 42.32 43.01 42.11 42.70 192,345 +0.30(+0.71%)
Aug 19, 2021 43.59 43.95 42.17 42.40 266,612 -2.12(-4.76%)
Aug 18, 2021 43.51 45.69 43.44 44.52 140,669 +0.67(+1.53%)
Aug 17, 2021 44.07 44.31 42.85 43.85 208,374 -0.84(-1.88%)
Aug 16, 2021 46.29 46.30 44.55 44.69 183,587 -1.67(-3.60%)
Aug 13, 2021 46.05 47.00 45.35 46.36 299,376 +0.98(+2.16%)
Aug 12, 2021 43.35 45.47 42.66 45.38 270,563 +2.05(+4.73%)
Aug 11, 2021 43.68 43.76 42.61 43.33 188,054 -0.02(-0.05%)
Aug 10, 2021 43.00 43.49 42.10 43.35 128,757 +0.40(+0.93%)
Aug 09, 2021 44.06 44.10 42.64 42.95 182,845 -1.31(-2.96%)
Aug 06, 2021 45.63 46.00 44.04 44.26 132,772 -0.85(-1.88%)
Aug 05, 2021 43.83 45.56 43.68 45.11 108,391 +1.58(+3.63%)
Aug 04, 2021 43.21 44.15 43.16 43.53 87,648 -0.15(-0.34%)
Aug 03, 2021 43.61 44.28 42.45 43.68 196,927 -0.28(-0.64%)
Aug 02, 2021 43.70 45.24 43.51 43.96 197,954 +0.32(+0.73%)
Jul 30, 2021 43.93 44.37 43.15 43.64 178,939 -0.30(-0.68%)
Jul 29, 2021 43.66 44.69 43.26 43.94 159,039 +0.69(+1.60%)
Jul 28, 2021 41.86 43.66 41.19 43.25 213,073 +1.53(+3.67%)
Jul 27, 2021 41.50 41.76 40.65 41.72 148,537 -0.17(-0.41%)
Jul 26, 2021 42.47 43.20 41.55 41.89 122,936 -0.36(-0.85%)
Jul 23, 2021 41.80 42.30 41.38 42.25 103,625 +0.59(+1.42%)
Jul 22, 2021 42.46 42.55 41.09 41.66 113,885 -0.65(-1.54%)
Jul 21, 2021 42.09 43.34 41.87 42.31 234,131 +0.60(+1.44%)
Jul 20, 2021 40.51 42.00 40.30 41.71 275,987 +1.33(+3.29%)
Jul 19, 2021 40.17 41.29 40.02 40.38 216,090 -0.91(-2.20%)
Jul 16, 2021 42.59 43.11 41.06 41.29 182,324 -0.91(-2.16%)
Jul 15, 2021 41.18 42.29 40.87 42.20 172,060 +0.87(+2.11%)
Jul 14, 2021 42.40 42.77 41.12 41.33 304,240 -0.68(-1.62%)
Jul 13, 2021 41.92 42.09 41.36 42.01 206,487 -0.21(-0.50%)
Jul 12, 2021 41.96 42.31 41.44 42.22 188,495 +0.23(+0.55%)
Jul 09, 2021 40.95 42.18 40.76 41.99 300,845 +1.59(+3.94%)
Jul 08, 2021 40.57 41.03 39.68 40.40 252,438 -0.86(-2.08%)
Jul 07, 2021 41.09 41.55 40.56 41.26 238,922 -0.09(-0.22%)
Jul 06, 2021 41.68 41.78 40.60 41.35 249,625 -0.50(-1.19%)
Jul 02, 2021 43.34 43.42 41.82 41.85 301,463 -1.55(-3.57%)
Jul 01, 2021 43.44 43.98 42.91 43.40 311,676 -0.04(-0.09%)
Jun 30, 2021 40.47 43.59 40.40 43.44 551,349 +2.75(+6.76%)
Jun 29, 2021 41.41 41.48 40.47 40.69 233,311 +0.12(+0.30%)
Jun 28, 2021 40.52 40.93 39.96 40.57 299,669 -0.07(-0.17%)
Jun 25, 2021 41.09 41.28 40.39 40.64 616,013 -0.39(-0.95%)
Jun 24, 2021 41.30 41.30 40.50 41.03 161,676 -0.12(-0.29%)
Jun 23, 2021 41.38 41.82 40.90 41.15 224,207 -0.25(-0.60%)
Jun 22, 2021 40.65 41.55 40.53 41.40 168,162 +0.33(+0.80%)
Jun 21, 2021 40.66 41.18 40.13 41.07 296,424 +0.76(+1.89%)
Jun 18, 2021 40.32 40.68 39.40 40.31 489,431 -0.72(-1.75%)
Jun 17, 2021 42.37 42.39 40.62 41.03 251,240 -1.21(-2.86%)
Jun 16, 2021 41.69 42.46 40.89 42.24 317,328 +0.34(+0.81%)
Jun 15, 2021 41.99 42.10 41.33 41.90 427,549 -0.06(-0.14%)
Jun 14, 2021 42.00 42.42 41.70 41.96 368,535 +0.01(+0.02%)
Jun 11, 2021 42.82 43.09 41.68 41.95 298,928 -0.71(-1.66%)
Jun 10, 2021 41.80 42.66 41.44 42.66 1,822,986 +0.86(+2.06%)
Jun 09, 2021 39.95 43.15 39.64 41.80 757,600 +1.80(+4.50%)
Jun 08, 2021 39.50 40.00 38.78 40.00 394,996 +0.53(+1.34%)
Jun 07, 2021 39.40 39.64 38.86 39.47 310,096 +0.09(+0.23%)
Jun 04, 2021 38.13 39.43 37.90 39.38 391,436 +1.03(+2.69%)
Jun 03, 2021 36.75 38.41 36.39 38.35 564,142 +2.53(+7.06%)
Jun 02, 2021 35.04 35.95 34.27 35.82 333,350 +0.83(+2.37%)
Jun 01, 2021 33.75 35.07 33.46 34.99 324,083 +1.31(+3.89%)
May 28, 2021 34.15 34.20 33.17 33.68 284,908 -0.34(-1.00%)
May 27, 2021 34.00 34.47 33.71 34.02 1,261,385 +0.12(+0.35%)
May 26, 2021 34.36 34.88 33.88 33.90 675,449 -0.41(-1.19%)
May 25, 2021 35.80 36.50 34.24 34.31 393,881 -1.66(-4.61%)
May 24, 2021 35.47 36.13 35.27 35.97 272,676 +0.67(+1.90%)
May 21, 2021 35.15 35.37 34.58 35.30 371,115 +0.42(+1.20%)
May 20, 2021 33.65 34.94 33.29 34.88 512,915 +1.18(+3.50%)
May 19, 2021 33.36 33.91 32.85 33.70 432,834 +0.01(+0.03%)
May 18, 2021 34.38 34.69 33.65 33.69 462,773 -0.70(-2.04%)
May 17, 2021 36.65 37.41 34.23 34.39 434,829 -2.15(-5.88%)
May 14, 2021 35.69 36.66 35.29 36.54 359,479 +1.27(+3.60%)
May 13, 2021 34.00 35.45 33.29 35.27 570,838 +1.27(+3.74%)
May 12, 2021 34.14 35.00 33.84 34.00 335,799 -0.62(-1.79%)
May 11, 2021 34.05 34.87 33.84 34.62 386,336 -0.06(-0.17%)
May 10, 2021 35.37 36.13 34.65 34.68 534,045 -0.54(-1.53%)
May 07, 2021 36.08 36.70 35.05 35.22 449,884 -1.11(-3.06%)
May 06, 2021 35.19 36.58 33.92 36.33 625,675 +1.39(+3.98%)
May 05, 2021 35.23 35.47 34.20 34.94 507,982 -0.35(-0.99%)
May 04, 2021 34.54 35.90 34.00 35.29 1,467,204 +0.08(+0.23%)
May 03, 2021 35.00 35.65 32.25 35.21 1,699,082 +4.11(+13.22%)
Apr 30, 2021 31.60 32.40 30.71 31.10 577,000 -0.17(-0.54%)
Apr 29, 2021 31.77 32.23 29.67 31.27 758,276 -0.67(-2.10%)
Apr 28, 2021 32.36 32.65 31.36 31.94 532,053 -0.38(-1.18%)
Apr 27, 2021 31.60 32.90 31.34 32.32 525,192 +0.92(+2.93%)
Apr 26, 2021 31.51 31.80 31.23 31.40 219,561 +0.25(+0.80%)
Apr 23, 2021 31.88 31.88 31.01 31.15 294,400 -0.46(-1.46%)
Apr 22, 2021 31.47 32.35 31.00 31.61 279,515 +0.44(+1.41%)
Apr 21, 2021 30.66 31.61 30.19 31.17 372,036 +0.43(+1.40%)
Apr 20, 2021 30.31 30.84 29.82 30.74 511,322 +0.34(+1.12%)
Apr 19, 2021 31.18 31.18 29.95 30.40 447,308 -0.88(-2.81%)
Apr 16, 2021 31.27 31.47 30.54 31.28 249,000 +0.25(+0.81%)
Apr 15, 2021 31.04 32.20 30.90 31.03 570,875 +0.47(+1.54%)
Apr 14, 2021 29.31 31.30 29.25 30.56 514,489 +1.40(+4.80%)
Apr 13, 2021 29.75 29.75 28.61 29.16 399,851 -0.78(-2.61%)
Apr 12, 2021 30.30 30.45 29.82 29.94 179,796 -0.33(-1.09%)
Apr 09, 2021 30.26 30.49 30.05 30.27 315,200 +0.06(+0.20%)
Apr 08, 2021 30.24 30.42 29.67 30.21 283,938 -0.02(-0.07%)
Apr 07, 2021 30.79 31.16 30.05 30.23 249,733 -0.39(-1.27%)
Apr 06, 2021 30.93 31.52 30.54 30.62 343,897 -0.30(-0.97%)
Apr 05, 2021 30.53 31.99 30.21 30.92 464,674 +0.83(+2.76%)
Apr 01, 2021 29.70 30.41 29.17 30.09 528,500 +0.31(+1.04%)
Mar 31, 2021 30.30 30.71 29.73 29.78 492,966 -0.39(-1.29%)
Mar 30, 2021 29.38 30.93 29.30 30.17 421,698 +0.95(+3.25%)
Mar 29, 2021 30.67 30.78 29.04 29.22 454,601 -1.65(-5.34%)
Mar 26, 2021 32.11 32.28 29.80 30.87 337,100 -0.65(-2.06%)
Mar 25, 2021 29.43 31.73 29.36 31.52 394,463 +1.40(+4.65%)
Mar 24, 2021 32.53 33.02 30.11 30.12 319,673 -1.92(-5.99%)
Mar 23, 2021 33.35 33.61 31.62 32.04 397,306 -1.93(-5.68%)
Mar 22, 2021 35.10 35.83 33.83 33.97 301,807 -0.89(-2.55%)
Mar 19, 2021 34.22 35.39 33.46 34.86 740,600 +0.79(+2.32%)
Mar 18, 2021 35.30 35.96 33.99 34.07 215,108 -1.39(-3.92%)
Mar 17, 2021 34.58 35.48 33.92 35.46 319,377 +0.77(+2.22%)
Mar 16, 2021 35.82 36.00 34.36 34.69 319,536 -1.46(-4.04%)
Mar 15, 2021 36.61 37.27 36.12 36.15 654,175 -0.81(-2.19%)
Mar 12, 2021 36.45 37.50 35.41 36.96 464,800 +0.71(+1.96%)
Mar 11, 2021 34.59 36.29 34.08 36.25 467,260 +0.86(+2.43%)
Mar 10, 2021 35.75 36.88 35.30 35.39 613,735 +0.26(+0.74%)
Mar 09, 2021 35.55 35.83 34.13 35.13 716,721 -0.61(-1.71%)
Mar 08, 2021 34.50 35.78 32.77 35.74 493,226 +1.66(+4.87%)
Mar 05, 2021 32.23 34.09 31.99 34.08 694,600 +1.97(+6.14%)
Mar 04, 2021 33.15 34.25 30.83 32.11 694,861 -1.04(-3.14%)
Mar 03, 2021 32.18 34.50 31.75 33.15 1,236,133 +0.87(+2.70%)
Mar 02, 2021 28.60 32.42 28.60 32.28 1,138,792 +3.72(+13.03%)
Mar 01, 2021 26.07 28.72 25.73 28.56 618,795 +3.78(+15.25%)
Feb 26, 2021 25.27 25.69 24.35 24.78 524,300 -0.56(-2.21%)
Feb 25, 2021 27.00 27.14 25.30 25.34 367,632 -1.41(-5.27%)
Feb 24, 2021 26.23 26.85 25.85 26.75 408,366 +0.62(+2.37%)
Feb 23, 2021 25.55 26.24 24.63 26.13 444,497 +0.34(+1.32%)
Feb 22, 2021 24.86 26.18 24.69 25.79 363,597 +0.99(+3.99%)
Feb 19, 2021 24.48 24.97 24.01 24.80 229,000 +0.32(+1.31%)
Feb 18, 2021 24.50 24.74 23.97 24.48 348,920 -0.14(-0.57%)
Feb 17, 2021 23.45 24.67 23.12 24.62 492,133 +0.91(+3.84%)
Feb 16, 2021 24.18 24.45 23.67 23.71 476,984 -0.26(-1.08%)
Feb 12, 2021 24.28 24.80 23.93 23.97 232,800 -0.30(-1.24%)
Feb 11, 2021 24.24 24.73 23.59 24.27 327,610 +0.27(+1.12%)
Feb 10, 2021 24.15 24.59 23.85 24.00 263,899 +0.14(+0.59%)
Feb 09, 2021 24.26 24.33 23.10 23.86 422,269 +0.23(+0.97%)
Feb 08, 2021 24.06 24.40 23.41 23.63 542,773 -0.39(-1.62%)
Feb 05, 2021 24.92 24.92 23.57 24.02 451,800 -0.66(-2.67%)
Feb 04, 2021 24.75 26.24 23.78 24.68 1,037,438 +2.78(+12.69%)
Feb 03, 2021 21.80 22.55 21.58 21.90 443,682 +0.00(+0.00%)
Feb 02, 2021 22.75 22.75 21.20 21.90 437,146 -0.58(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.