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 (%)
Oct 30, 2009
18.49
18.62
17.60
17.82
918,566
-0.70(-3.77%)
Oct 29, 2009
19.76
19.76
18.45
18.52
1,472,547
-0.87(-4.48%)
Oct 28, 2009
20.18
20.33
19.30
19.39
1,118,742
-0.81(-4.01%)
Oct 27, 2009
20.51
20.58
20.12
20.20
537,264
-0.32(-1.57%)
Oct 26, 2009
20.70
21.35
20.35
20.52
481,855
-0.09(-0.45%)
Oct 23, 2009
20.50
20.67
20.39
20.61
613,762
-0.09(-0.41%)
Oct 22, 2009
20.16
20.76
20.00
20.70
641,763
+0.54(+2.68%)
Oct 21, 2009
20.17
20.68
20.07
20.16
800,051
-0.03(-0.13%)
Oct 20, 2009
20.02
20.25
19.97
20.18
583,622
-0.51(-2.48%)
Oct 19, 2009
20.40
20.86
20.21
20.70
500,446
+0.37(+1.81%)
Oct 16, 2009
20.60
20.69
19.75
20.33
632,915
-0.45(-2.15%)
Oct 15, 2009
20.76
20.98
20.35
20.78
347,317
-0.02(-0.10%)
Oct 14, 2009
20.33
20.81
20.33
20.80
480,140
+0.61(+3.03%)
Oct 13, 2009
19.89
20.20
19.56
20.18
535,078
+0.16(+0.79%)
Oct 12, 2009
20.02
20.18
19.89
20.02
180,248
+0.09(+0.46%)
Oct 09, 2009
19.91
20.11
19.80
19.93
228,461
+0.01(+0.03%)
Oct 08, 2009
19.27
20.11
19.26
19.93
644,004
+0.83(+4.34%)
Oct 07, 2009
19.23
19.39
18.96
19.10
329,454
-0.16(-0.85%)
Oct 06, 2009
18.87
19.37
18.83
19.26
499,664
+0.49(+2.63%)
Oct 05, 2009
18.64
18.80
18.30
18.77
564,458
+0.36(+1.97%)
Oct 02, 2009
18.63
18.81
18.20
18.40
941,476
-0.43(-2.27%)
Oct 01, 2009
19.60
19.60
18.56
18.83
787,266
-0.88(-4.48%)
Sep 30, 2009
19.73
19.84
19.35
19.72
731,626
-0.01(-0.07%)
Sep 29, 2009
19.87
20.48
19.64
19.73
1,067,817
-0.12(-0.60%)
Sep 28, 2009
19.29
19.95
19.25
19.85
538,962
+0.77(+4.04%)
Sep 25, 2009
19.74
19.74
18.88
19.08
995,942
-0.63(-3.21%)
Sep 24, 2009
20.11
20.29
19.41
19.71
561,216
-0.40(-2.00%)
Sep 23, 2009
20.73
20.73
20.07
20.11
712,531
-0.61(-2.96%)
Sep 22, 2009
20.86
21.07
20.59
20.72
349,059
-0.05(-0.22%)
Sep 21, 2009
20.77
20.82
20.32
20.77
630,112
-0.15(-0.72%)
Sep 18, 2009
21.05
21.37
20.87
20.92
861,517
+0.05(+0.22%)
Sep 17, 2009
20.35
21.84
20.16
20.87
2,017,045
+0.94(+4.72%)
Sep 16, 2009
19.17
20.39
19.06
19.93
917,380
+0.80(+4.16%)
Sep 15, 2009
18.63
19.17
18.63
19.14
473,915
+0.56(+3.01%)
Sep 14, 2009
17.96
18.58
17.73
18.58
352,046
+0.43(+2.36%)
Sep 11, 2009
18.36
18.43
18.00
18.15
434,138
-0.18(-1.01%)
Sep 10, 2009
18.11
18.33
17.84
18.33
466,585
+0.26(+1.42%)
Sep 09, 2009
17.45
18.35
17.37
18.08
794,689
+0.71(+4.10%)
Sep 08, 2009
17.55
17.63
17.20
17.36
434,489
-0.08(-0.45%)
Sep 04, 2009
16.95
17.46
16.95
17.44
304,196
+0.41(+2.40%)
Sep 03, 2009
17.47
17.47
16.77
17.04
760,906
-0.34(-1.97%)
Sep 02, 2009
17.62
17.76
17.17
17.38
575,137
-0.29(-1.64%)
Sep 01, 2009
18.19
18.50
17.49
17.67
1,162,448
-0.56(-3.07%)
Aug 31, 2009
18.35
18.70
18.06
18.23
482,708
-0.24(-1.28%)
Aug 28, 2009
18.70
18.85
18.32
18.46
468,509
-0.14(-0.74%)
Aug 27, 2009
18.60
18.65
18.02
18.60
415,433
-0.07(-0.35%)
Aug 26, 2009
18.37
18.83
18.21
18.67
521,491
+0.23(+1.25%)
Aug 25, 2009
18.66
18.66
18.39
18.44
913,803
+0.00(+0.00%)
Aug 24, 2009
18.44
18.79
18.30
18.44
636,537
+0.03(+0.18%)
Aug 21, 2009
18.33
18.54
18.16
18.40
564,613
+0.30(+1.67%)
Aug 20, 2009
17.96
18.11
17.81
18.10
259,572
+0.18(+1.03%)
Aug 19, 2009
17.55
18.00
17.44
17.92
519,251
+0.30(+1.72%)
Aug 18, 2009
17.54
17.86
17.44
17.61
362,311
+0.21(+1.24%)
Aug 17, 2009
17.83
17.92
17.36
17.40
381,458
-0.85(-4.64%)
Aug 14, 2009
18.70
18.70
18.12
18.25
276,124
-0.41(-2.19%)
Aug 13, 2009
18.69
18.75
18.10
18.65
348,859
-0.02(-0.11%)
Aug 12, 2009
18.71
18.94
18.44
18.67
692,184
-0.16(-0.84%)
Aug 11, 2009
18.60
19.07
18.34
18.83
912,755
+0.26(+1.42%)
Aug 10, 2009
18.35
18.60
18.02
18.57
718,835
+0.26(+1.44%)
Aug 07, 2009
17.73
18.35
17.57
18.31
620,242
+0.79(+4.51%)
Aug 06, 2009
17.48
17.77
17.40
17.52
598,585
+0.05(+0.30%)
Aug 05, 2009
17.79
18.02
17.42
17.46
512,357
-0.20(-1.16%)
Aug 04, 2009
17.78
17.78
17.39
17.67
587,028
-0.14(-0.78%)
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
.