Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
33.73
33.73
33.07
33.19
263,786
-0.54(-1.60%)
Jan 29, 2004
33.32
33.73
33.25
33.73
361,131
+0.47(+1.43%)
Jan 28, 2004
32.96
33.36
32.90
33.26
345,945
+0.37(+1.12%)
Jan 27, 2004
33.15
33.21
32.74
32.89
199,700
-0.22(-0.66%)
Jan 26, 2004
32.92
33.12
32.79
33.11
121,338
+0.18(+0.56%)
Jan 23, 2004
32.95
33.39
32.75
32.92
106,608
-0.07(-0.20%)
Jan 22, 2004
32.81
33.04
32.63
32.99
96,585
+0.24(+0.74%)
Jan 21, 2004
32.85
32.87
32.54
32.75
148,674
-0.03(-0.08%)
Jan 20, 2004
32.76
32.83
32.60
32.77
106,608
-0.05(-0.16%)
Jan 16, 2004
33.15
33.15
32.79
32.83
124,983
-0.24(-0.74%)
Jan 15, 2004
33.12
33.19
32.98
33.07
132,121
-0.13(-0.38%)
Jan 14, 2004
32.66
33.23
32.66
33.19
261,357
+0.54(+1.65%)
Jan 13, 2004
32.79
32.79
32.56
32.65
132,121
-0.18(-0.56%)
Jan 12, 2004
32.90
32.90
32.60
32.84
175,706
-0.13(-0.38%)
Jan 09, 2004
32.92
33.00
32.64
32.96
246,778
-0.01(-0.04%)
Jan 08, 2004
32.97
33.02
32.77
32.98
341,844
-0.06(-0.18%)
Jan 07, 2004
32.58
33.04
32.51
33.04
396,060
+0.41(+1.25%)
Jan 06, 2004
32.76
32.79
32.52
32.63
278,517
-0.13(-0.40%)
Jan 05, 2004
32.31
32.83
32.31
32.76
344,730
+0.51(+1.57%)
Jan 02, 2004
32.09
32.26
32.04
32.25
273,202
+0.11(+0.35%)
Dec 31, 2003
32.06
32.17
31.87
32.14
170,542
+0.09(+0.27%)
Dec 30, 2003
31.86
32.06
31.86
32.06
161,886
+0.04(+0.12%)
Dec 29, 2003
31.84
32.02
31.83
32.02
207,901
+0.18(+0.56%)
Dec 26, 2003
31.87
31.96
31.73
31.84
56,189
+0.02(+0.06%)
Dec 24, 2003
31.87
31.95
31.78
31.82
96,737
+0.01(+0.02%)
Dec 23, 2003
31.74
31.97
31.65
31.81
288,085
+0.24(+0.75%)
Dec 22, 2003
31.56
31.80
31.50
31.57
299,778
+0.08(+0.25%)
Dec 19, 2003
31.57
31.61
31.34
31.50
259,686
+0.04(+0.13%)
Dec 18, 2003
31.51
31.72
31.46
31.46
369,332
-0.05(-0.17%)
Dec 17, 2003
31.52
31.59
31.31
31.51
112,834
-0.07(-0.21%)
Dec 16, 2003
31.55
31.64
31.53
31.57
403,349
+0.05(+0.17%)
Dec 15, 2003
31.57
31.77
31.52
31.52
376,014
+0.04(+0.13%)
Dec 12, 2003
31.55
31.65
31.48
31.48
252,549
-0.05(-0.15%)
Dec 11, 2003
31.50
31.63
31.46
31.53
331,973
-0.01(-0.04%)
Dec 10, 2003
31.40
31.54
31.36
31.54
300,689
+0.13(+0.40%)
Dec 09, 2003
31.55
31.59
31.38
31.42
179,350
-0.16(-0.50%)
Dec 08, 2003
31.69
31.75
31.53
31.57
156,419
-0.03(-0.10%)
Dec 05, 2003
31.93
31.93
31.61
31.61
88,536
-0.34(-1.07%)
Dec 04, 2003
31.82
32.06
31.64
31.95
227,491
+0.18(+0.56%)
Dec 03, 2003
31.48
31.83
31.42
31.77
211,545
+0.30(+0.94%)
Dec 02, 2003
31.61
31.61
31.42
31.48
273,506
-0.24(-0.75%)
Dec 01, 2003
31.61
31.61
31.51
31.71
283,377
+0.18(+0.56%)
Nov 28, 2003
31.59
31.63
31.47
31.53
95,066
-0.01(-0.04%)
Nov 26, 2003
31.67
31.74
31.46
31.55
200,307
-0.06(-0.19%)
Nov 25, 2003
31.51
31.67
31.37
31.61
348,223
+0.00(+0.00%)
Nov 24, 2003
31.72
31.86
31.44
31.61
227,643
-0.11(-0.35%)
Nov 21, 2003
31.80
31.80
31.60
31.72
148,978
+0.01(+0.02%)
Nov 20, 2003
31.86
31.90
31.63
31.71
225,821
-0.19(-0.60%)
Nov 19, 2003
32.10
32.10
31.81
31.90
177,224
-0.20(-0.64%)
Nov 18, 2003
32.31
32.34
32.07
32.11
207,141
-0.22(-0.67%)
Nov 17, 2003
32.27
32.56
32.15
32.33
257,104
-0.24(-0.73%)
Nov 14, 2003
32.69
32.74
32.56
32.56
268,190
-0.10(-0.30%)
Nov 13, 2003
32.69
32.79
32.50
32.66
185,121
-0.01(-0.04%)
Nov 12, 2003
32.71
32.71
32.60
32.67
156,419
-0.03(-0.08%)
Nov 11, 2003
32.87
32.87
32.62
32.70
128,780
-0.22(-0.66%)
Nov 10, 2003
32.79
32.96
32.70
32.92
227,187
+0.05(+0.14%)
Nov 07, 2003
33.06
33.10
32.73
32.87
329,088
-0.24(-0.72%)
Nov 06, 2003
32.81
33.12
32.80
33.11
291,122
+0.20(+0.62%)
Nov 05, 2003
32.43
32.85
32.43
32.90
168,112
+0.32(+0.97%)
Nov 04, 2003
32.43
32.60
32.43
32.59
190,284
-0.01(-0.02%)
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
.