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, 2013
39.45
39.76
39.03
39.11
257,241
-0.30(-0.77%)
Oct 30, 2013
39.73
39.73
39.05
39.42
200,775
-0.18(-0.46%)
Oct 29, 2013
39.46
39.79
38.95
39.60
324,990
+0.15(+0.39%)
Oct 28, 2013
39.51
39.56
39.10
39.45
234,950
-0.06(-0.15%)
Oct 25, 2013
39.57
39.59
38.68
39.51
308,361
+0.07(+0.17%)
Oct 24, 2013
39.89
40.24
39.37
39.44
271,075
-0.49(-1.22%)
Oct 23, 2013
40.44
40.65
39.87
39.93
283,101
-0.72(-1.76%)
Oct 22, 2013
40.61
41.05
40.39
40.64
254,006
+0.08(+0.19%)
Oct 21, 2013
39.91
40.63
39.68
40.57
233,022
+0.64(+1.60%)
Oct 18, 2013
39.70
40.32
39.25
39.93
363,473
+0.41(+1.04%)
Oct 17, 2013
39.03
39.66
39.03
39.51
269,941
+0.24(+0.60%)
Oct 16, 2013
38.17
39.30
38.11
39.28
332,396
+1.18(+3.10%)
Oct 15, 2013
37.90
38.69
37.90
38.10
271,122
+0.00(+0.00%)
Oct 14, 2013
37.55
38.16
37.55
38.10
139,722
+0.25(+0.66%)
Oct 11, 2013
36.98
38.01
36.98
37.84
203,141
+0.67(+1.80%)
Oct 10, 2013
36.58
37.23
36.48
37.17
186,887
+1.00(+2.76%)
Oct 09, 2013
35.91
36.44
35.67
36.18
256,499
+0.42(+1.17%)
Oct 08, 2013
35.86
36.05
35.60
35.76
291,682
-0.08(-0.21%)
Oct 07, 2013
35.77
36.22
35.60
35.83
232,395
-0.37(-1.03%)
Oct 04, 2013
36.09
36.52
35.90
36.21
104,877
+0.02(+0.06%)
Oct 03, 2013
36.62
36.65
35.81
36.18
165,685
-0.62(-1.68%)
Oct 02, 2013
36.79
36.88
36.34
36.80
248,293
-0.25(-0.68%)
Oct 01, 2013
36.19
37.10
35.88
37.05
411,342
+0.75(+2.06%)
Sep 30, 2013
35.90
36.59
35.90
36.30
538,093
-0.06(-0.17%)
Sep 27, 2013
35.64
36.51
35.55
36.37
315,081
+0.41(+1.15%)
Sep 26, 2013
35.33
35.98
35.06
35.95
213,692
+0.58(+1.64%)
Sep 25, 2013
35.30
35.48
34.95
35.37
128,816
+0.02(+0.04%)
Sep 24, 2013
34.94
35.96
34.94
35.36
337,952
+0.37(+1.07%)
Sep 23, 2013
34.91
35.12
34.32
34.99
204,038
-0.09(-0.26%)
Sep 20, 2013
35.28
35.36
34.99
35.08
430,691
-0.03(-0.09%)
Sep 19, 2013
34.80
35.12
34.70
35.11
225,597
+0.33(+0.94%)
Sep 18, 2013
34.56
34.86
34.21
34.78
186,022
+0.11(+0.33%)
Sep 17, 2013
33.71
34.72
33.60
34.67
318,365
+0.90(+2.66%)
Sep 16, 2013
33.74
34.00
33.53
33.77
358,271
-0.06(-0.18%)
Sep 13, 2013
33.76
33.98
33.51
33.83
98,157
+0.22(+0.66%)
Sep 12, 2013
33.90
34.11
33.59
33.61
256,110
-0.40(-1.19%)
Sep 11, 2013
33.92
34.18
33.76
34.01
145,688
-0.02(-0.07%)
Sep 10, 2013
33.83
34.18
33.66
34.03
189,561
+0.43(+1.27%)
Sep 09, 2013
33.29
33.77
33.19
33.61
117,250
+0.35(+1.05%)
Sep 06, 2013
33.41
33.67
32.97
33.26
184,384
-0.03(-0.09%)
Sep 05, 2013
33.24
33.57
33.10
33.29
228,500
+0.12(+0.37%)
Sep 04, 2013
32.68
33.41
32.59
33.16
511,143
+0.41(+1.26%)
Sep 03, 2013
33.21
33.74
32.36
32.75
814,546
-0.04(-0.12%)
Aug 30, 2013
33.26
33.39
32.71
32.79
349,597
-0.59(-1.78%)
Aug 29, 2013
33.28
33.80
33.19
33.38
199,395
+0.02(+0.07%)
Aug 28, 2013
33.16
33.50
32.85
33.36
172,149
+0.20(+0.59%)
Aug 27, 2013
33.69
34.11
33.17
33.17
228,846
-0.83(-2.44%)
Aug 26, 2013
34.05
34.28
33.83
34.00
112,011
-0.05(-0.16%)
Aug 23, 2013
34.25
34.38
33.83
34.05
215,846
-0.20(-0.60%)
Aug 22, 2013
33.90
34.36
33.72
34.25
125,300
+0.47(+1.39%)
Aug 21, 2013
34.19
34.25
33.74
33.78
226,594
-0.50(-1.45%)
Aug 20, 2013
33.95
34.37
33.82
34.28
260,167
+0.42(+1.23%)
Aug 19, 2013
33.99
34.17
33.53
33.87
281,992
+0.07(+0.20%)
Aug 16, 2013
33.46
34.08
33.17
33.80
190,532
+0.14(+0.43%)
Aug 15, 2013
35.44
35.44
33.57
33.66
829,067
-2.02(-5.67%)
Aug 14, 2013
36.27
36.27
35.61
35.68
117,979
-0.51(-1.42%)
Aug 13, 2013
36.25
36.49
35.95
36.19
204,942
-0.09(-0.25%)
Aug 12, 2013
36.08
36.33
35.60
36.29
235,029
-0.12(-0.33%)
Aug 09, 2013
36.37
36.69
36.20
36.41
143,188
-0.04(-0.10%)
Aug 08, 2013
36.50
36.72
36.32
36.44
221,652
+0.08(+0.23%)
Aug 07, 2013
36.26
36.58
36.10
36.36
201,956
-0.02(-0.06%)
Aug 06, 2013
36.70
36.74
35.90
36.38
324,319
-0.34(-0.93%)
Aug 05, 2013
36.85
36.90
36.51
36.72
489,501
-0.24(-0.65%)
Aug 02, 2013
36.92
37.08
36.61
36.96
484,574
-0.05(-0.12%)
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
.