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 (%)
Nov 30, 2004
34.67
34.76
34.45
34.72
207,293
+0.00(+0.00%)
Nov 29, 2004
34.97
34.98
34.45
34.72
191,955
-0.26(-0.75%)
Nov 26, 2004
35.10
35.13
34.87
34.98
83,828
-0.15(-0.43%)
Nov 24, 2004
35.06
35.24
35.06
35.13
141,840
+0.04(+0.11%)
Nov 23, 2004
34.70
35.10
34.54
35.09
209,267
+0.43(+1.23%)
Nov 22, 2004
34.82
34.82
34.36
34.66
234,932
-0.09(-0.27%)
Nov 19, 2004
34.92
35.10
34.75
34.75
187,247
-0.23(-0.66%)
Nov 18, 2004
34.65
34.99
34.65
34.99
224,150
+0.40(+1.16%)
Nov 17, 2004
34.67
34.84
34.48
34.58
187,551
-0.01(-0.04%)
Nov 16, 2004
34.65
34.78
34.47
34.60
262,420
-0.05(-0.15%)
Nov 15, 2004
34.49
34.67
34.31
34.65
190,588
+0.16(+0.46%)
Nov 12, 2004
34.44
34.49
34.13
34.49
139,562
-0.01(-0.02%)
Nov 11, 2004
34.41
34.57
34.09
34.50
173,731
+0.20(+0.60%)
Nov 10, 2004
34.27
34.52
34.21
34.29
194,992
+0.06(+0.17%)
Nov 09, 2004
34.27
34.37
34.08
34.23
210,027
+0.03(+0.10%)
Nov 08, 2004
34.34
34.34
34.14
34.20
327,873
-0.06(-0.17%)
Nov 05, 2004
33.91
34.36
33.91
34.26
462,424
+0.45(+1.32%)
Nov 04, 2004
33.02
33.81
31.80
33.81
943,679
+0.86(+2.60%)
Nov 03, 2004
32.92
33.00
32.27
32.96
440,100
+0.36(+1.11%)
Nov 02, 2004
32.33
33.02
32.27
32.60
807,458
+0.30(+0.94%)
Nov 01, 2004
32.27
32.40
31.98
32.29
452,097
+0.03(+0.08%)
Oct 29, 2004
33.62
33.63
31.77
32.27
2,187,290
-1.36(-4.03%)
Oct 28, 2004
33.71
33.74
33.46
33.62
288,692
-0.06(-0.18%)
Oct 27, 2004
33.17
33.75
32.73
33.68
547,923
+0.51(+1.55%)
Oct 26, 2004
33.00
33.17
32.81
33.17
304,941
+0.20(+0.62%)
Oct 25, 2004
32.88
33.04
32.58
32.96
287,477
+0.02(+0.06%)
Oct 22, 2004
33.41
33.42
32.83
32.94
317,698
-0.43(-1.28%)
Oct 21, 2004
33.14
33.38
32.89
33.37
201,067
+0.21(+0.64%)
Oct 20, 2004
33.33
33.33
32.94
33.16
389,378
-0.20(-0.61%)
Oct 19, 2004
33.85
33.85
33.12
33.37
669,414
-0.90(-2.63%)
Oct 18, 2004
34.24
34.48
34.03
34.27
239,640
-0.01(-0.02%)
Oct 15, 2004
34.06
34.43
33.94
34.27
263,635
+0.30(+0.87%)
Oct 14, 2004
34.34
34.37
33.87
33.98
301,752
-0.37(-1.07%)
Oct 13, 2004
34.20
34.35
34.02
34.35
431,899
+0.22(+0.64%)
Oct 12, 2004
34.00
34.24
33.73
34.13
283,073
+0.12(+0.35%)
Oct 11, 2004
33.58
34.02
33.52
34.01
445,719
+0.43(+1.27%)
Oct 08, 2004
33.91
33.91
33.56
33.58
349,437
-0.26(-0.76%)
Oct 07, 2004
34.18
34.21
33.83
33.84
429,166
-0.24(-0.71%)
Oct 06, 2004
34.04
34.12
33.91
34.08
216,709
+0.01(+0.02%)
Oct 05, 2004
34.11
34.14
33.98
34.08
258,319
-0.05(-0.13%)
Oct 04, 2004
34.27
34.50
34.10
34.12
211,849
-0.16(-0.46%)
Oct 01, 2004
33.89
34.36
33.89
34.28
267,735
+0.45(+1.32%)
Sep 30, 2004
33.63
33.85
33.52
33.83
231,743
+0.21(+0.63%)
Sep 29, 2004
33.91
33.92
33.56
33.62
403,805
-0.42(-1.24%)
Sep 28, 2004
34.08
34.23
33.91
34.04
217,772
+0.00(+0.00%)
Sep 27, 2004
34.08
34.31
34.04
34.04
317,394
+0.05(+0.16%)
Sep 24, 2004
33.88
34.05
33.82
33.99
356,575
+0.11(+0.33%)
Sep 23, 2004
34.15
34.15
33.84
33.88
283,073
-0.27(-0.79%)
Sep 22, 2004
34.15
34.29
34.03
34.15
319,368
-0.10(-0.29%)
Sep 21, 2004
34.24
34.33
34.16
34.25
284,136
-0.02(-0.06%)
Sep 20, 2004
34.50
34.57
34.21
34.27
255,130
-0.24(-0.69%)
Sep 17, 2004
34.47
34.64
34.39
34.50
193,777
+0.13(+0.38%)
Sep 16, 2004
34.07
34.55
34.04
34.37
287,781
+0.36(+1.06%)
Sep 15, 2004
33.62
34.07
33.62
34.01
284,288
+0.43(+1.29%)
Sep 14, 2004
33.65
33.69
33.56
33.58
398,034
+0.01(+0.04%)
Sep 13, 2004
33.96
33.96
33.50
33.56
305,397
-0.46(-1.35%)
Sep 10, 2004
34.11
34.11
33.95
34.02
232,047
-0.09(-0.25%)
Sep 09, 2004
33.75
34.21
33.75
34.11
305,549
+0.34(+0.99%)
Sep 08, 2004
33.52
33.80
33.39
33.77
485,203
+0.28(+0.85%)
Sep 07, 2004
33.32
33.63
33.32
33.49
146,396
+0.22(+0.67%)
Sep 03, 2004
33.18
33.52
33.18
33.27
143,359
+0.09(+0.28%)
Sep 02, 2004
32.89
33.22
32.69
33.17
106,456
+0.35(+1.06%)
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
.