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, 2009
11.14
11.14
10.37
10.52
0
-0.63(-5.61%)
Jan 29, 2009
11.35
11.61
11.04
11.14
656,115
-0.45(-3.92%)
Jan 28, 2009
11.35
11.79
11.35
11.60
769,419
+0.41(+3.71%)
Jan 27, 2009
11.17
11.40
10.99
11.18
715,061
+0.11(+0.95%)
Jan 26, 2009
11.46
11.66
10.87
11.08
1,145,722
-0.30(-2.66%)
Jan 23, 2009
11.42
11.60
11.19
11.38
1,460,148
-0.31(-2.65%)
Jan 22, 2009
12.05
12.14
11.36
11.69
1,572,855
-0.66(-5.33%)
Jan 21, 2009
12.06
12.35
11.77
12.35
2,003,230
+0.24(+2.01%)
Jan 20, 2009
12.26
12.75
12.10
12.10
1,471,782
-0.29(-2.34%)
Jan 16, 2009
11.83
12.83
11.73
12.39
0
+0.70(+5.97%)
Jan 15, 2009
11.36
11.91
10.96
11.69
1,462,526
+0.32(+2.78%)
Jan 14, 2009
11.24
11.40
10.98
11.38
1,055,743
-0.12(-1.03%)
Jan 13, 2009
11.45
11.68
11.28
11.50
739,712
-0.02(-0.17%)
Jan 12, 2009
11.94
12.04
11.45
11.52
961,918
-0.46(-3.85%)
Jan 09, 2009
12.26
12.26
11.71
11.98
702,879
-0.24(-1.94%)
Jan 08, 2009
12.12
12.26
11.93
12.21
1,047,103
+0.09(+0.71%)
Jan 07, 2009
12.12
12.35
11.93
12.13
532,160
-0.14(-1.13%)
Jan 06, 2009
11.97
12.37
11.97
12.27
539,446
+0.44(+3.73%)
Jan 05, 2009
11.56
12.00
11.31
11.83
736,893
+0.21(+1.81%)
Jan 02, 2009
11.15
11.70
10.83
11.62
0
+0.34(+3.04%)
Jan 01, 2009
10.81
11.27
10.73
11.27
0
+0.00(+0.00%)
Dec 31, 2008
10.81
11.27
10.73
11.27
915,317
+0.46(+4.26%)
Dec 30, 2008
10.75
10.85
10.54
10.81
678,356
+0.11(+0.98%)
Dec 29, 2008
10.75
10.81
10.45
10.71
464,734
-0.01(-0.12%)
Dec 26, 2008
10.66
10.79
10.44
10.72
304,774
+0.13(+1.24%)
Dec 24, 2008
10.90
10.90
10.46
10.59
207,498
-0.06(-0.56%)
Dec 23, 2008
11.24
11.24
10.53
10.65
557,431
-0.36(-3.23%)
Dec 22, 2008
11.02
11.18
10.69
11.00
652,085
-0.06(-0.54%)
Dec 19, 2008
10.80
11.33
10.70
11.06
859,968
+0.37(+3.45%)
Dec 18, 2008
10.94
11.31
10.53
10.69
608,164
-0.33(-2.99%)
Dec 17, 2008
10.54
11.11
10.48
11.02
863,451
+0.36(+3.40%)
Dec 16, 2008
10.19
10.67
10.05
10.66
994,069
+0.55(+5.47%)
Dec 15, 2008
10.40
10.63
9.943
10.11
1,097,648
-0.30(-2.85%)
Dec 12, 2008
10.01
10.51
10.01
10.40
696,180
+0.12(+1.15%)
Dec 11, 2008
10.71
10.86
10.17
10.29
904,240
-0.48(-4.46%)
Dec 10, 2008
10.88
11.23
10.61
10.77
687,407
-0.10(-0.91%)
Dec 09, 2008
11.02
11.40
10.68
10.87
789,808
-0.46(-4.07%)
Dec 08, 2008
11.03
11.46
10.96
11.33
659,099
+0.38(+3.43%)
Dec 05, 2008
10.42
11.02
10.10
10.95
692,927
+0.42(+4.00%)
Dec 04, 2008
10.71
11.29
10.38
10.53
802,881
-0.32(-2.91%)
Dec 03, 2008
10.36
10.88
10.12
10.85
577,939
+0.20(+1.92%)
Dec 02, 2008
10.23
10.68
10.04
10.64
763,741
+0.63(+6.32%)
Dec 01, 2008
10.40
10.60
9.989
10.01
1,476,345
-0.62(-5.82%)
Nov 28, 2008
10.39
10.74
10.38
10.63
355,719
+0.28(+2.74%)
Nov 26, 2008
9.469
10.40
9.383
10.34
707,161
+0.74(+7.68%)
Nov 25, 2008
9.528
9.673
9.219
9.607
930,015
+0.26(+2.75%)
Nov 24, 2008
8.264
9.449
8.264
9.351
1,375,649
+1.01(+12.16%)
Nov 21, 2008
8.692
8.692
7.941
8.336
1,650,197
-0.18(-2.16%)
Nov 20, 2008
9.351
9.515
8.481
8.521
935,187
-0.91(-9.64%)
Nov 19, 2008
10.28
10.44
9.364
9.430
807,982
-0.90(-8.67%)
Nov 18, 2008
10.17
10.46
10.05
10.33
863,087
+0.00(+0.00%)
Nov 17, 2008
10.49
10.54
10.03
10.33
642,990
-0.28(-2.67%)
Nov 14, 2008
10.97
11.13
10.35
10.61
0
-0.53(-4.79%)
Nov 13, 2008
10.81
11.14
10.02
11.14
918,841
+0.47(+4.44%)
Nov 12, 2008
11.02
11.19
10.64
10.67
882,557
-0.57(-5.10%)
Nov 11, 2008
11.56
11.56
10.63
11.24
1,448,829
-0.51(-4.32%)
Nov 10, 2008
12.30
12.31
11.57
11.75
800,373
-0.39(-3.20%)
Nov 07, 2008
12.25
12.30
11.83
12.14
0
-0.09(-0.70%)
Nov 06, 2008
13.24
13.29
12.12
12.22
982,058
-1.15(-8.62%)
Nov 05, 2008
13.83
14.11
13.29
13.37
670,642
-0.45(-3.24%)
Nov 04, 2008
13.83
14.21
13.65
13.82
974,921
+0.16(+1.16%)
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
.