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 31, 2012
23.78
24.65
23.78
24.48
387,983
-0.10(-0.39%)
Oct 26, 2012
24.18
24.58
24.58
24.58
361,600
+0.50(+2.10%)
Oct 25, 2012
25.16
25.37
23.85
24.07
399,472
-0.99(-3.97%)
Oct 24, 2012
25.44
25.44
24.43
25.07
382,270
-0.13(-0.52%)
Oct 23, 2012
25.51
25.54
24.68
25.20
343,586
-0.27(-1.06%)
Oct 19, 2012
25.78
25.81
25.09
25.47
604,011
-0.33(-1.28%)
Oct 18, 2012
25.95
26.01
25.72
25.80
273,314
-0.03(-0.11%)
Oct 17, 2012
25.33
25.92
25.23
25.83
281,088
+0.55(+2.17%)
Oct 16, 2012
25.10
25.32
24.86
25.28
261,912
+0.23(+0.91%)
Oct 15, 2012
25.09
25.09
24.59
25.05
281,866
+0.15(+0.59%)
Oct 12, 2012
25.32
25.46
24.84
24.91
341,411
-0.41(-1.62%)
Oct 11, 2012
25.65
25.72
25.05
25.32
482,358
-0.06(-0.23%)
Oct 10, 2012
25.44
25.60
25.23
25.37
650,647
-0.10(-0.40%)
Oct 09, 2012
25.73
25.73
25.21
25.48
398,006
-0.12(-0.49%)
Oct 08, 2012
25.89
25.89
25.36
25.60
268,503
-0.29(-1.10%)
Oct 05, 2012
26.00
26.18
25.61
25.89
373,982
+0.15(+0.57%)
Oct 04, 2012
25.98
25.98
25.51
25.74
355,983
-0.05(-0.20%)
Oct 03, 2012
25.46
26.00
25.35
25.79
502,016
+0.37(+1.47%)
Oct 02, 2012
25.42
25.52
25.03
25.42
483,589
+0.17(+0.67%)
Oct 01, 2012
25.71
25.71
25.11
25.25
471,059
-0.35(-1.37%)
Sep 28, 2012
25.99
25.99
25.56
25.60
212,984
-0.38(-1.46%)
Sep 27, 2012
25.82
26.11
25.39
25.98
320,345
+0.18(+0.71%)
Sep 26, 2012
26.08
26.08
25.56
25.80
265,848
-0.16(-0.62%)
Sep 25, 2012
26.45
26.88
25.92
25.96
302,526
-0.34(-1.28%)
Sep 24, 2012
26.38
26.62
26.13
26.30
457,388
-0.24(-0.91%)
Sep 21, 2012
27.19
27.19
26.41
26.54
680,978
-0.49(-1.81%)
Sep 20, 2012
27.14
27.15
26.77
27.03
152,025
-0.12(-0.43%)
Sep 19, 2012
26.92
27.68
26.82
27.14
538,154
+0.32(+1.20%)
Sep 18, 2012
27.11
27.13
26.43
26.82
285,154
-0.21(-0.78%)
Sep 17, 2012
27.15
27.35
26.25
27.04
411,046
-0.22(-0.81%)
Sep 14, 2012
26.95
27.31
26.76
27.25
489,682
+0.34(+1.28%)
Sep 13, 2012
25.67
26.95
25.67
26.91
756,701
+0.91(+3.52%)
Sep 12, 2012
25.97
26.15
25.68
26.00
236,246
+0.16(+0.62%)
Sep 11, 2012
25.73
26.27
25.59
25.84
514,574
+0.18(+0.71%)
Sep 10, 2012
25.23
25.67
24.94
25.65
479,704
+0.47(+1.86%)
Sep 07, 2012
24.87
25.18
24.71
25.18
237,659
+0.41(+1.65%)
Sep 06, 2012
24.53
24.87
24.36
24.77
329,402
+0.42(+1.74%)
Sep 05, 2012
24.42
24.56
24.12
24.35
287,052
+0.08(+0.33%)
Sep 04, 2012
23.86
24.42
23.47
24.27
394,673
+0.45(+1.90%)
Aug 31, 2012
23.81
23.97
23.54
23.82
194,448
+0.12(+0.49%)
Aug 30, 2012
24.00
24.20
23.65
23.70
247,552
-0.42(-1.73%)
Aug 29, 2012
23.60
24.29
23.35
24.12
453,544
+0.51(+2.15%)
Aug 27, 2012
23.70
23.92
23.53
23.61
253,561
-0.04(-0.15%)
Aug 24, 2012
23.59
23.94
23.51
23.65
353,395
+0.01(+0.03%)
Aug 23, 2012
24.17
24.28
23.62
23.64
254,043
-0.56(-2.30%)
Aug 22, 2012
24.35
24.48
24.09
24.20
227,177
-0.20(-0.83%)
Aug 21, 2012
24.27
24.54
24.23
24.40
538,189
+0.23(+0.96%)
Aug 20, 2012
23.70
24.21
23.57
24.17
395,690
+0.38(+1.61%)
Aug 17, 2012
23.94
24.13
23.78
23.78
470,580
-0.22(-0.93%)
Aug 16, 2012
24.13
24.35
23.84
24.01
804,965
-0.18(-0.75%)
Aug 15, 2012
24.42
24.46
24.16
24.19
560,333
-0.40(-1.65%)
Aug 14, 2012
24.93
24.93
24.45
24.59
216,878
-0.12(-0.47%)
Aug 13, 2012
24.74
24.99
24.36
24.71
245,768
-0.09(-0.35%)
Aug 10, 2012
24.64
24.93
24.48
24.80
437,226
+0.05(+0.20%)
Aug 09, 2012
25.02
25.28
24.57
24.75
549,472
-0.33(-1.30%)
Aug 08, 2012
25.31
25.42
24.88
25.07
548,380
-0.12(-0.49%)
Aug 07, 2012
24.60
25.52
24.52
25.19
995,793
+0.80(+3.29%)
Aug 06, 2012
24.34
24.72
24.24
24.39
404,831
+0.04(+0.18%)
Aug 03, 2012
24.39
24.90
24.09
24.35
363,330
+0.45(+1.88%)
Aug 02, 2012
23.78
24.33
23.69
23.90
443,806
-0.08(-0.33%)
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
.