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 31, 2007
38.62
38.88
38.30
38.82
432,507
+0.26(+0.67%)
Jan 30, 2007
38.53
38.65
38.28
38.57
534,711
+0.05(+0.12%)
Jan 29, 2007
38.52
38.62
38.40
38.52
589,837
+0.00(+0.00%)
Jan 26, 2007
38.17
38.53
38.06
38.52
470,321
+0.33(+0.86%)
Jan 25, 2007
38.22
38.57
38.15
38.19
388,315
-0.03(-0.09%)
Jan 24, 2007
38.19
38.32
38.07
38.23
322,406
+0.13(+0.35%)
Jan 23, 2007
37.53
38.33
37.30
38.09
778,452
+0.57(+1.51%)
Jan 22, 2007
37.38
37.70
37.28
37.53
350,349
+0.15(+0.41%)
Jan 19, 2007
37.87
37.87
37.38
37.38
382,392
-0.45(-1.18%)
Jan 18, 2007
37.63
37.94
37.57
37.82
373,887
+0.24(+0.63%)
Jan 17, 2007
37.38
37.65
37.31
37.59
326,962
+0.18(+0.49%)
Jan 16, 2007
37.40
37.49
37.32
37.40
205,471
+0.10(+0.26%)
Jan 12, 2007
37.46
37.50
37.22
37.30
331,214
-0.15(-0.40%)
Jan 11, 2007
37.05
37.47
36.84
37.45
534,104
+0.49(+1.34%)
Jan 10, 2007
36.75
37.06
36.74
36.96
236,907
+0.09(+0.25%)
Jan 09, 2007
36.94
37.07
36.66
36.87
386,188
-0.07(-0.20%)
Jan 08, 2007
36.96
37.04
36.77
36.94
425,065
-0.06(-0.16%)
Jan 05, 2007
37.14
37.14
36.88
37.00
410,183
-0.09(-0.25%)
Jan 04, 2007
37.07
37.21
36.89
37.09
575,410
+0.03(+0.09%)
Jan 03, 2007
37.11
37.20
36.88
37.06
740,182
-0.05(-0.12%)
Dec 29, 2006
37.43
37.49
37.05
37.11
541,545
-0.32(-0.86%)
Dec 28, 2006
36.97
37.72
36.93
37.43
646,027
+0.20(+0.53%)
Dec 27, 2006
37.01
37.34
36.88
37.23
508,287
+0.36(+0.98%)
Dec 26, 2006
36.86
36.93
36.75
36.87
351,108
+0.01(+0.02%)
Dec 22, 2006
36.99
37.04
36.68
36.86
237,666
-0.18(-0.48%)
Dec 21, 2006
37.07
37.22
36.94
37.04
482,925
-0.09(-0.23%)
Dec 20, 2006
37.11
37.24
36.97
37.13
206,230
+0.01(+0.04%)
Dec 19, 2006
37.01
37.20
36.76
37.11
361,283
+0.09(+0.25%)
Dec 18, 2006
37.04
37.20
36.95
37.02
305,853
-0.06(-0.16%)
Dec 15, 2006
37.14
37.22
36.90
37.08
372,217
-0.06(-0.16%)
Dec 14, 2006
36.97
37.26
36.97
37.14
366,598
+0.05(+0.12%)
Dec 13, 2006
36.93
37.18
36.86
37.09
374,495
+0.25(+0.68%)
Dec 12, 2006
36.55
36.93
36.49
36.84
591,052
+0.36(+0.97%)
Dec 11, 2006
36.54
36.70
36.43
36.49
455,590
-0.05(-0.13%)
Dec 08, 2006
36.33
36.68
36.33
36.53
635,548
+0.21(+0.58%)
Dec 07, 2006
36.48
36.64
36.32
36.32
551,112
-0.09(-0.25%)
Dec 06, 2006
36.10
36.46
36.10
36.41
936,238
+0.36(+1.00%)
Dec 05, 2006
36.17
36.19
35.86
36.05
462,728
-0.12(-0.33%)
Dec 04, 2006
35.69
36.37
35.66
36.17
501,605
+0.57(+1.61%)
Dec 01, 2006
35.43
35.66
35.29
35.60
224,909
-0.03(-0.07%)
Nov 30, 2006
35.62
35.64
35.37
35.62
392,415
+0.03(+0.09%)
Nov 29, 2006
35.23
35.62
35.23
35.59
247,993
+0.36(+1.03%)
Nov 28, 2006
35.06
35.29
34.87
35.23
365,079
+0.00(+0.00%)
Nov 27, 2006
35.40
35.45
35.17
35.23
477,762
-0.12(-0.34%)
Nov 24, 2006
35.30
35.45
35.20
35.35
122,250
+0.05(+0.13%)
Nov 22, 2006
35.32
35.34
35.22
35.30
155,356
+0.01(+0.04%)
Nov 21, 2006
35.29
35.38
35.20
35.29
233,566
+0.05(+0.15%)
Nov 20, 2006
35.18
35.30
35.14
35.24
432,507
+0.11(+0.30%)
Nov 17, 2006
35.20
35.24
35.01
35.13
407,601
-0.17(-0.48%)
Nov 16, 2006
35.22
35.34
35.04
35.30
223,087
+0.17(+0.49%)
Nov 15, 2006
35.14
35.22
35.07
35.13
171,757
+0.05(+0.13%)
Nov 14, 2006
35.06
35.17
34.79
35.08
242,981
+0.09(+0.24%)
Nov 13, 2006
34.76
35.22
34.76
35.00
274,872
+0.24(+0.68%)
Nov 10, 2006
34.83
34.95
34.39
34.76
510,261
-0.05(-0.15%)
Nov 09, 2006
35.20
35.20
34.79
34.81
257,864
-0.38(-1.09%)
Nov 08, 2006
35.08
35.22
35.04
35.20
499,327
+0.11(+0.32%)
Nov 07, 2006
35.14
35.27
35.04
35.08
375,710
-0.05(-0.15%)
Nov 06, 2006
34.67
35.20
34.67
35.14
349,589
+0.47(+1.35%)
Nov 03, 2006
34.61
34.70
34.24
34.67
267,279
+0.19(+0.55%)
Nov 02, 2006
34.35
34.50
34.03
34.48
235,084
+0.13(+0.38%)
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
.