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 29, 2010
22.99
23.29
22.79
22.85
774,942
-0.20(-0.85%)
Oct 28, 2010
23.38
23.51
22.96
23.05
636,048
-0.15(-0.64%)
Oct 27, 2010
23.08
23.23
22.77
23.20
692,103
-0.59(-2.49%)
Oct 25, 2010
23.72
24.20
23.57
23.79
825,419
+0.23(+0.97%)
Oct 22, 2010
23.64
23.68
23.45
23.56
273,015
-0.04(-0.17%)
Oct 21, 2010
23.73
23.96
23.33
23.60
458,326
+0.01(+0.03%)
Oct 20, 2010
23.20
23.76
23.20
23.59
519,590
+0.45(+1.95%)
Oct 19, 2010
23.10
23.45
22.98
23.14
1,075,174
-0.34(-1.43%)
Oct 18, 2010
23.33
23.51
23.20
23.48
507,073
+0.20(+0.84%)
Oct 15, 2010
23.61
23.68
23.08
23.28
786,678
-0.02(-0.09%)
Oct 14, 2010
23.47
23.69
23.29
23.30
698,222
-0.17(-0.72%)
Oct 13, 2010
23.47
23.78
23.10
23.47
655,237
+0.18(+0.78%)
Oct 12, 2010
23.17
23.34
23.01
23.29
439,057
+0.11(+0.46%)
Oct 11, 2010
23.08
23.32
23.03
23.18
305,446
+0.08(+0.35%)
Oct 08, 2010
23.10
23.30
22.43
23.10
847,792
+0.67(+3.00%)
Oct 07, 2010
22.38
22.54
22.09
22.43
2,145
+0.15(+0.70%)
Oct 06, 2010
22.20
22.47
22.07
22.27
621,802
+0.01(+0.06%)
Oct 05, 2010
22.30
22.44
22.02
22.26
13,173
+0.24(+1.10%)
Oct 04, 2010
22.19
22.61
21.95
22.02
1,026,137
-0.24(-1.06%)
Oct 01, 2010
22.25
22.83
22.16
22.25
854,691
-0.17(-0.74%)
Sep 30, 2010
22.43
22.78
22.20
22.42
466,579
+0.11(+0.47%)
Sep 29, 2010
22.21
22.54
22.20
22.32
386
+0.01(+0.03%)
Sep 28, 2010
22.16
22.34
21.72
22.31
7,877
+0.17(+0.76%)
Sep 27, 2010
22.22
22.40
22.08
22.14
465,899
-0.09(-0.39%)
Sep 24, 2010
21.80
22.42
21.78
22.23
572,177
+0.73(+3.41%)
Sep 23, 2010
21.66
21.88
21.48
21.49
167
-0.30(-1.39%)
Sep 22, 2010
22.18
22.29
21.61
21.80
351,577
-0.38(-1.70%)
Sep 21, 2010
22.24
22.52
22.06
22.17
2,740
-0.07(-0.33%)
Sep 20, 2010
21.75
22.25
21.75
22.25
385,957
+0.58(+2.67%)
Sep 17, 2010
21.67
21.82
21.54
21.67
728,418
-0.09(-0.43%)
Sep 15, 2010
21.62
21.80
21.31
21.76
1,219
+0.07(+0.34%)
Sep 14, 2010
21.78
21.80
21.52
21.69
4,028
-0.03(-0.15%)
Sep 13, 2010
21.65
21.89
21.56
21.72
698,974
+0.32(+1.51%)
Sep 10, 2010
21.14
21.47
21.10
21.40
473,446
+0.35(+1.66%)
Sep 09, 2010
21.37
21.43
20.90
21.05
1,776
-0.02(-0.10%)
Sep 08, 2010
21.37
21.47
21.00
21.07
9,036
-0.31(-1.45%)
Sep 07, 2010
21.51
21.65
21.29
21.38
1,662
-0.30(-1.37%)
Sep 03, 2010
21.18
21.78
21.18
21.68
1,070,217
+0.69(+3.30%)
Sep 02, 2010
20.50
21.01
20.50
20.98
5,202
+0.51(+2.50%)
Sep 01, 2010
19.98
20.52
19.97
20.47
1,164,763
+0.73(+3.68%)
Aug 31, 2010
19.74
20.05
19.66
19.74
7,363
-0.26(-1.28%)
Aug 30, 2010
20.26
20.47
19.99
20.00
449,380
-0.32(-1.59%)
Aug 27, 2010
20.32
20.40
19.70
20.32
564,829
+0.43(+2.17%)
Aug 26, 2010
20.00
20.10
19.81
19.89
742,376
-0.08(-0.40%)
Aug 25, 2010
19.60
20.05
19.36
19.97
326
+0.27(+1.36%)
Aug 24, 2010
19.60
19.87
19.32
19.70
703
-0.22(-1.11%)
Aug 23, 2010
20.37
20.43
19.89
19.93
379,227
-0.23(-1.13%)
Aug 20, 2010
20.37
20.42
19.95
20.15
483,659
-0.33(-1.60%)
Aug 19, 2010
20.93
20.93
20.33
20.48
1,028
-0.61(-2.91%)
Aug 18, 2010
20.98
21.37
20.81
21.09
356,166
+0.07(+0.32%)
Aug 17, 2010
21.15
21.29
20.97
21.03
5,233
+0.13(+0.61%)
Aug 16, 2010
20.79
21.09
20.73
20.90
464,384
-0.03(-0.13%)
Aug 13, 2010
20.93
21.13
20.73
20.93
893,710
-0.21(-1.01%)
Aug 12, 2010
20.97
21.24
20.86
21.14
741,277
-0.17(-0.78%)
Aug 11, 2010
21.64
21.64
21.09
21.31
1,125,897
-0.63(-2.89%)
Aug 10, 2010
21.74
22.18
21.73
21.94
3,010
+0.07(+0.31%)
Aug 09, 2010
21.76
21.94
21.64
21.88
405,769
+0.27(+1.24%)
Aug 06, 2010
21.61
21.90
21.25
21.61
706,480
-0.39(-1.76%)
Aug 05, 2010
21.94
22.15
21.84
22.00
413,492
-0.15(-0.66%)
Aug 04, 2010
22.12
22.32
22.00
22.14
512,409
+0.09(+0.42%)
Aug 03, 2010
22.44
22.44
21.94
22.05
773
-0.42(-1.87%)
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
.