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, 2017
46.55
47.08
46.02
46.95
1,922,358
+0.49(+1.05%)
Oct 30, 2017
46.51
46.64
45.67
46.46
479,124
-0.09(-0.19%)
Oct 27, 2017
47.39
47.44
45.13
46.55
906,357
-0.84(-1.78%)
Oct 26, 2017
46.51
48.59
46.29
47.39
619,624
+0.00(+0.00%)
Oct 25, 2017
46.82
48.15
46.46
47.39
529,767
+0.58(+1.23%)
Oct 24, 2017
47.17
47.17
46.55
46.82
376,677
-0.31(-0.66%)
Oct 23, 2017
47.66
48.01
46.73
47.13
651,042
-0.44(-0.93%)
Oct 20, 2017
47.66
48.01
47.35
47.57
206,633
+0.27(+0.56%)
Oct 19, 2017
47.48
47.50
46.99
47.30
248,382
-0.40(-0.84%)
Oct 18, 2017
47.62
48.06
47.44
47.70
278,409
+0.18(+0.37%)
Oct 17, 2017
48.50
48.63
47.48
47.53
441,099
-0.84(-1.74%)
Oct 16, 2017
48.90
49.19
48.28
48.37
174,348
-0.35(-0.73%)
Oct 13, 2017
48.59
49.21
48.10
48.72
276,824
+0.31(+0.64%)
Oct 12, 2017
48.77
48.81
47.97
48.41
288,538
-0.49(-1.00%)
Oct 11, 2017
48.72
48.99
48.55
48.90
210,819
+0.18(+0.36%)
Oct 10, 2017
48.81
49.04
48.32
48.72
175,748
+0.13(+0.27%)
Oct 09, 2017
49.70
49.74
48.24
48.59
304,828
-1.02(-2.05%)
Oct 06, 2017
50.23
50.27
49.48
49.61
261,680
-0.71(-1.41%)
Oct 05, 2017
50.01
50.54
49.87
50.32
258,080
+0.35(+0.71%)
Oct 04, 2017
49.52
50.32
49.52
49.96
204,324
+0.40(+0.80%)
Oct 03, 2017
49.34
49.61
48.72
49.56
247,206
+0.22(+0.45%)
Oct 02, 2017
49.21
49.48
48.50
49.34
425,612
+0.18(+0.36%)
Sep 29, 2017
48.32
49.83
48.10
49.17
441,986
+0.89(+1.83%)
Sep 28, 2017
47.93
48.55
47.70
48.28
758,110
+0.31(+0.65%)
Sep 27, 2017
47.93
48.28
47.48
47.97
698,822
+0.22(+0.46%)
Sep 26, 2017
48.15
48.59
47.66
47.75
503,277
-0.44(-0.92%)
Sep 25, 2017
47.35
48.41
47.26
48.19
459,207
+0.84(+1.78%)
Sep 22, 2017
47.48
48.24
47.28
47.35
417,252
-0.09(-0.19%)
Sep 21, 2017
47.79
47.79
47.17
47.44
433,692
-0.35(-0.74%)
Sep 20, 2017
47.57
48.06
47.35
47.79
494,113
+0.40(+0.84%)
Sep 19, 2017
47.57
47.84
47.22
47.39
383,846
-0.18(-0.37%)
Sep 18, 2017
47.62
47.84
47.35
47.57
408,096
-0.04(-0.09%)
Sep 15, 2017
47.88
48.19
47.44
47.62
1,168,336
-0.18(-0.37%)
Sep 14, 2017
49.08
49.12
47.66
47.79
539,069
-1.33(-2.70%)
Sep 13, 2017
48.90
49.25
48.77
49.12
218,238
+0.18(+0.36%)
Sep 12, 2017
48.81
49.21
48.50
48.94
156,874
+0.22(+0.45%)
Sep 11, 2017
48.63
48.94
48.32
48.72
187,770
+0.35(+0.73%)
Sep 08, 2017
48.15
48.81
48.15
48.37
398,001
+0.09(+0.18%)
Sep 07, 2017
48.06
48.37
47.26
48.28
614,836
+0.35(+0.74%)
Sep 06, 2017
48.68
48.81
47.93
47.93
296,942
-0.53(-1.10%)
Sep 05, 2017
49.12
49.34
47.97
48.46
231,169
-0.66(-1.35%)
Sep 01, 2017
48.32
49.21
48.32
49.12
212,718
+0.97(+2.02%)
Aug 31, 2017
48.94
48.94
48.01
48.15
228,208
-0.71(-1.45%)
Aug 30, 2017
47.84
49.25
47.66
48.86
352,573
+0.97(+2.04%)
Aug 29, 2017
47.66
48.28
47.30
47.88
323,780
-0.07(-0.15%)
Aug 28, 2017
47.95
48.26
47.58
47.95
286,607
+0.13(+0.28%)
Aug 25, 2017
47.82
47.95
47.69
47.82
189,036
+0.04(+0.09%)
Aug 24, 2017
47.95
47.95
47.45
47.78
360,922
+0.00(+0.00%)
Aug 23, 2017
47.51
47.83
47.25
47.78
248,020
+0.09(+0.18%)
Aug 22, 2017
47.73
47.95
47.38
47.69
217,487
+0.00(+0.00%)
Aug 21, 2017
47.69
47.86
47.29
47.69
390,877
-0.04(-0.09%)
Aug 18, 2017
47.91
48.39
47.69
47.73
258,458
-0.57(-1.18%)
Aug 17, 2017
48.96
49.49
48.26
48.30
271,272
-0.79(-1.61%)
Aug 16, 2017
49.22
49.79
48.52
49.09
323,826
-0.44(-0.89%)
Aug 15, 2017
49.97
49.97
49.53
49.53
183,100
-0.31(-0.62%)
Aug 14, 2017
50.19
50.61
49.79
49.84
238,682
+0.00(+0.00%)
Aug 11, 2017
49.93
50.54
49.66
49.84
393,206
-0.35(-0.70%)
Aug 10, 2017
50.36
50.80
50.19
50.19
199,974
-0.44(-0.87%)
Aug 09, 2017
50.45
51.02
49.84
50.63
199,026
-0.26(-0.52%)
Aug 08, 2017
50.98
51.55
50.41
50.89
246,285
-0.22(-0.43%)
Aug 07, 2017
50.72
51.51
50.67
51.11
182,935
+0.35(+0.69%)
Aug 04, 2017
50.50
50.85
50.36
50.76
156,667
+0.35(+0.70%)
Aug 03, 2017
51.42
51.42
50.10
50.41
375,847
-1.05(-2.05%)
Aug 02, 2017
52.34
52.34
50.94
51.46
438,354
-0.97(-1.84%)
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
.