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, 2018
61.33
61.91
58.52
59.05
2,124,716
-0.23(-0.39%)
Jan 30, 2018
59.64
60.13
59.15
59.28
541,475
-0.54(-0.90%)
Jan 29, 2018
59.23
60.26
58.88
59.81
400,936
+0.76(+1.28%)
Jan 26, 2018
60.48
60.84
58.34
59.06
505,485
-1.52(-2.51%)
Jan 25, 2018
59.81
60.57
59.41
60.57
570,835
+1.03(+1.72%)
Jan 24, 2018
60.35
60.48
59.46
59.55
388,563
-0.45(-0.74%)
Jan 23, 2018
59.19
60.26
58.65
59.99
375,241
+0.67(+1.13%)
Jan 22, 2018
59.55
59.73
59.15
59.32
714,483
-0.31(-0.52%)
Jan 19, 2018
59.37
59.95
59.23
59.64
411,396
+0.09(+0.15%)
Jan 18, 2018
59.19
59.68
59.10
59.55
378,200
+0.13(+0.23%)
Jan 17, 2018
59.95
60.80
59.34
59.41
356,869
-0.54(-0.89%)
Jan 16, 2018
59.77
60.48
59.50
59.95
720,800
-0.04(-0.07%)
Jan 12, 2018
59.99
59.99
59.99
0
-0.09(-0.15%)
Jan 11, 2018
58.79
60.17
58.25
60.08
327,077
+1.65(+2.83%)
Jan 10, 2018
58.07
58.43
544,001
-0.40(-0.68%)
Jan 09, 2018
58.07
59.37
58.07
58.83
760,945
+0.85(+1.46%)
Jan 08, 2018
58.07
58.52
57.83
57.98
485,525
-0.22(-0.38%)
Jan 05, 2018
58.74
58.74
58.07
58.21
288,266
-0.36(-0.61%)
Jan 04, 2018
58.43
58.92
58.03
58.57
561,891
+0.40(+0.69%)
Jan 03, 2018
58.30
58.34
57.36
58.16
348,766
-0.04(-0.08%)
Jan 02, 2018
59.06
59.32
57.94
58.21
456,520
-0.76(-1.29%)
Dec 29, 2017
58.97
58.97
58.97
0
-0.80(-1.34%)
Dec 28, 2017
60.89
60.89
59.55
59.77
569,154
-1.03(-1.69%)
Dec 27, 2017
62.05
62.18
60.71
60.80
397,709
-1.21(-1.94%)
Dec 26, 2017
60.98
62.09
60.98
62.00
259,325
+1.03(+1.68%)
Dec 22, 2017
61.06
61.65
60.17
60.98
511,426
+0.00(+0.00%)
Dec 21, 2017
62.36
62.45
60.89
60.98
369,856
-1.25(-2.01%)
Dec 20, 2017
62.89
63.07
62.18
62.23
343,365
-0.71(-1.13%)
Dec 19, 2017
62.76
63.25
62.18
62.94
275,096
+0.13(+0.21%)
Dec 18, 2017
62.54
63.30
62.14
62.81
592,234
+0.76(+1.22%)
Dec 15, 2017
62.27
63.21
61.96
62.05
848,799
-0.13(-0.22%)
Dec 14, 2017
63.16
63.39
61.91
62.18
467,883
-0.76(-1.21%)
Dec 13, 2017
63.79
63.79
62.92
62.94
371,427
-0.62(-0.98%)
Dec 12, 2017
64.41
64.50
62.85
63.56
470,556
-0.54(-0.84%)
Dec 11, 2017
63.88
64.35
63.61
64.10
476,702
+0.13(+0.21%)
Dec 08, 2017
63.88
64.14
62.85
63.97
635,992
+0.00(+0.00%)
Dec 07, 2017
62.54
63.90
62.54
688,308
+0.00(+0.00%)
Dec 06, 2017
62.63
62.81
61.73
62.67
420,035
+0.18(+0.29%)
Dec 05, 2017
63.30
63.39
62.40
62.49
500,030
-0.49(-0.78%)
Dec 04, 2017
60.62
63.25
60.62
62.98
1,023,517
+2.37(+3.90%)
Dec 01, 2017
59.55
61.02
58.79
60.62
1,090,201
-0.22(-0.37%)
Nov 30, 2017
61.20
61.82
60.44
60.84
551,721
-0.27(-0.44%)
Nov 29, 2017
59.50
62.18
59.37
61.11
880,458
+1.49(+2.50%)
Nov 28, 2017
60.68
61.04
58.95
59.62
1,865,228
-0.22(-0.37%)
Nov 27, 2017
60.77
62.76
58.16
59.84
3,756,650
+5.80(+10.74%)
Nov 24, 2017
53.37
54.21
53.33
54.04
139,271
+0.75(+1.41%)
Nov 22, 2017
53.77
54.13
53.28
53.28
519,888
-0.44(-0.82%)
Nov 21, 2017
54.30
54.30
53.31
53.73
734,071
-0.49(-0.90%)
Nov 20, 2017
53.86
54.52
53.59
54.21
461,114
+0.27(+0.49%)
Nov 17, 2017
52.97
54.75
52.97
53.95
709,253
+0.84(+1.58%)
Nov 16, 2017
49.61
53.33
49.61
53.11
1,432,682
+5.05(+10.51%)
Nov 15, 2017
46.24
48.59
45.89
48.06
769,730
+1.59(+3.43%)
Nov 14, 2017
46.64
46.82
46.20
46.46
621,547
-0.35(-0.76%)
Nov 13, 2017
46.73
46.82
46.33
46.82
278,904
-0.31(-0.66%)
Nov 10, 2017
47.30
47.75
46.82
47.13
404,041
-0.13(-0.28%)
Nov 09, 2017
45.71
47.26
45.71
47.26
677,656
+1.20(+2.60%)
Nov 08, 2017
45.75
46.37
45.62
46.06
204,635
+0.09(+0.19%)
Nov 07, 2017
45.53
46.20
45.53
45.98
323,431
+0.31(+0.68%)
Nov 06, 2017
45.18
45.75
44.85
45.67
641,086
+0.35(+0.78%)
Nov 03, 2017
45.80
45.80
45.13
45.31
622,004
-0.44(-0.97%)
Nov 02, 2017
45.89
45.93
45.18
45.75
781,944
-0.49(-1.05%)
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
.