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 29, 2021
21.83
23.19
21.74
21.93
549,800
+0.31(+1.43%)
Jan 28, 2021
23.68
24.12
21.33
21.62
706,922
-2.11(-8.89%)
Jan 27, 2021
21.85
24.55
21.80
23.73
1,628,542
+1.75(+7.96%)
Jan 26, 2021
20.84
22.07
20.84
21.98
688,246
+1.21(+5.83%)
Jan 25, 2021
19.10
21.13
19.08
20.77
603,753
+1.52(+7.90%)
Jan 22, 2021
18.67
19.28
18.24
19.25
356,000
+0.32(+1.69%)
Jan 21, 2021
19.22
19.35
18.90
18.93
359,096
-0.13(-0.68%)
Jan 20, 2021
19.12
19.45
18.97
19.06
289,068
-0.12(-0.63%)
Jan 19, 2021
19.49
19.67
18.66
19.18
563,892
-0.24(-1.24%)
Jan 15, 2021
19.63
19.89
18.98
19.42
309,000
-0.32(-1.62%)
Jan 14, 2021
19.47
19.97
19.17
19.74
252,471
+0.45(+2.33%)
Jan 13, 2021
19.90
20.12
19.20
19.29
272,804
-0.66(-3.31%)
Jan 12, 2021
19.40
19.96
19.40
19.95
392,621
+0.50(+2.57%)
Jan 11, 2021
19.34
19.81
18.84
19.45
369,475
-0.39(-1.97%)
Jan 08, 2021
20.50
20.50
19.40
19.84
350,400
-0.58(-2.84%)
Jan 07, 2021
21.81
21.95
20.35
20.42
713,686
-1.55(-7.06%)
Jan 06, 2021
21.20
22.27
21.17
21.97
658,834
+1.47(+7.17%)
Jan 05, 2021
19.60
21.22
19.60
20.50
432,116
+0.82(+4.17%)
Jan 04, 2021
19.27
19.98
19.10
19.68
693,012
+0.48(+2.50%)
Dec 31, 2020
19.20
19.20
19.20
519,702
-0.05(-0.26%)
Dec 30, 2020
19.49
19.81
19.18
19.25
519,702
-0.13(-0.67%)
Dec 29, 2020
19.85
20.00
19.34
19.38
484,155
-0.57(-2.86%)
Dec 28, 2020
19.53
20.42
19.35
19.95
337,168
+0.68(+3.53%)
Dec 24, 2020
19.52
19.61
19.06
19.27
118,100
-0.18(-0.93%)
Dec 23, 2020
18.65
19.62
18.54
19.45
261,200
+0.96(+5.19%)
Dec 22, 2020
18.63
18.63
18.00
18.49
244,365
-0.14(-0.75%)
Dec 21, 2020
18.36
18.92
18.22
18.63
356,200
-0.28(-1.48%)
Dec 18, 2020
19.20
19.67
18.67
18.91
708,000
-0.37(-1.92%)
Dec 17, 2020
19.83
19.87
18.86
19.28
293,271
-0.49(-2.48%)
Dec 16, 2020
20.41
20.60
19.70
19.77
295,957
-0.62(-3.04%)
Dec 15, 2020
19.43
20.54
19.20
20.39
377,336
+0.99(+5.10%)
Dec 14, 2020
19.93
20.00
18.90
19.40
532,557
-0.16(-0.82%)
Dec 11, 2020
19.79
20.12
19.53
19.56
434,000
-0.60(-2.98%)
Dec 10, 2020
20.65
20.83
19.78
20.16
447,562
-0.78(-3.72%)
Dec 09, 2020
21.00
21.59
20.73
20.94
338,426
-0.01(-0.05%)
Dec 08, 2020
20.25
20.96
20.24
20.95
332,587
+0.46(+2.24%)
Dec 07, 2020
20.20
20.87
20.05
20.49
408,179
+0.04(+0.20%)
Dec 04, 2020
20.88
20.88
19.91
20.45
551,100
-0.11(-0.54%)
Dec 03, 2020
20.56
21.29
20.51
20.56
405,438
+0.26(+1.28%)
Dec 02, 2020
20.64
20.73
20.01
20.30
416,175
-0.38(-1.84%)
Dec 01, 2020
20.69
21.00
20.43
20.68
397,936
+0.33(+1.62%)
Nov 30, 2020
20.50
20.81
20.04
20.35
337,059
-0.27(-1.31%)
Nov 27, 2020
20.58
20.98
20.27
20.62
131,700
+0.04(+0.19%)
Nov 25, 2020
20.83
20.89
19.76
20.58
386,400
-0.41(-1.95%)
Nov 24, 2020
20.78
21.30
20.73
20.99
816,893
+0.44(+2.14%)
Nov 23, 2020
19.52
20.68
19.13
20.55
622,729
+1.27(+6.59%)
Nov 20, 2020
17.98
19.29
17.89
19.28
532,100
+1.28(+7.11%)
Nov 19, 2020
18.29
18.64
17.55
18.00
398,289
-0.29(-1.59%)
Nov 18, 2020
18.84
19.20
18.28
18.29
496,179
-0.60(-3.18%)
Nov 17, 2020
17.71
19.01
17.63
18.89
726,190
+0.83(+4.60%)
Nov 16, 2020
17.10
18.07
17.02
18.06
787,194
+1.43(+8.60%)
Nov 13, 2020
15.38
16.77
15.38
16.63
723,600
+1.25(+8.13%)
Nov 12, 2020
15.63
15.85
15.28
15.38
641,184
-0.52(-3.27%)
Nov 11, 2020
15.62
16.09
15.43
15.90
710,095
+0.28(+1.79%)
Nov 10, 2020
15.21
15.85
14.64
15.62
908,681
+0.76(+5.11%)
Nov 09, 2020
14.94
16.25
14.75
14.86
1,092,466
+1.01(+7.29%)
Nov 06, 2020
13.67
14.32
13.59
13.85
696,700
+0.22(+1.61%)
Nov 05, 2020
12.09
14.70
11.52
13.63
2,596,570
+2.60(+23.57%)
Nov 04, 2020
11.33
11.47
10.99
11.03
644,048
-0.52(-4.50%)
Nov 03, 2020
11.41
11.69
11.24
11.55
617,951
+0.38(+3.40%)
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
.