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 28, 2008
10.39
10.74
10.38
10.63
355,719
+0.28(+2.74%)
Nov 26, 2008
9.469
10.40
9.383
10.34
707,161
+0.74(+7.68%)
Nov 25, 2008
9.528
9.673
9.219
9.607
930,015
+0.26(+2.75%)
Nov 24, 2008
8.264
9.449
8.264
9.351
1,375,649
+1.01(+12.16%)
Nov 21, 2008
8.692
8.692
7.941
8.336
1,650,197
-0.18(-2.16%)
Nov 20, 2008
9.351
9.515
8.481
8.521
935,187
-0.91(-9.64%)
Nov 19, 2008
10.28
10.44
9.364
9.430
807,982
-0.90(-8.67%)
Nov 18, 2008
10.17
10.46
10.05
10.33
863,087
+0.00(+0.00%)
Nov 17, 2008
10.49
10.54
10.03
10.33
642,990
-0.28(-2.67%)
Nov 14, 2008
10.97
11.13
10.35
10.61
0
-0.53(-4.79%)
Nov 13, 2008
10.81
11.14
10.02
11.14
918,841
+0.47(+4.44%)
Nov 12, 2008
11.02
11.19
10.64
10.67
882,557
-0.57(-5.10%)
Nov 11, 2008
11.56
11.56
10.63
11.24
1,448,829
-0.51(-4.32%)
Nov 10, 2008
12.30
12.31
11.57
11.75
800,373
-0.39(-3.20%)
Nov 07, 2008
12.25
12.30
11.83
12.14
0
-0.09(-0.70%)
Nov 06, 2008
13.24
13.29
12.12
12.22
982,058
-1.15(-8.62%)
Nov 05, 2008
13.83
14.11
13.29
13.37
670,642
-0.45(-3.24%)
Nov 04, 2008
13.83
14.21
13.65
13.82
974,921
+0.16(+1.16%)
Nov 03, 2008
12.74
13.72
12.74
13.66
782,384
+0.91(+7.12%)
Oct 31, 2008
12.06
13.00
12.02
12.75
1,054,585
+0.68(+5.67%)
Oct 30, 2008
12.04
12.20
11.55
12.07
939,644
+0.32(+2.69%)
Oct 29, 2008
9.937
12.36
9.937
11.75
979,390
-0.72(-5.80%)
Oct 28, 2008
11.15
12.48
10.91
12.48
2,200,084
+1.49(+13.61%)
Oct 27, 2008
11.39
11.81
10.98
10.98
1,705,955
-0.53(-4.63%)
Oct 24, 2008
11.50
11.73
11.07
11.52
1,069,205
-0.30(-2.56%)
Oct 23, 2008
12.02
12.25
11.06
11.82
1,075,506
-0.28(-2.34%)
Oct 22, 2008
12.10
12.36
11.81
12.10
1,345,825
-0.38(-3.01%)
Oct 21, 2008
12.72
12.89
12.39
12.48
777,393
-0.32(-2.47%)
Oct 20, 2008
12.79
12.90
12.43
12.79
1,062,046
+0.13(+0.99%)
Oct 17, 2008
12.90
13.12
12.50
12.67
838,948
-0.47(-3.61%)
Oct 16, 2008
13.11
13.19
11.82
13.14
1,096,202
-0.01(-0.10%)
Oct 15, 2008
14.10
14.14
13.16
13.16
742,131
-1.17(-8.14%)
Oct 14, 2008
14.61
14.98
13.91
14.32
1,068,259
+0.10(+0.69%)
Oct 13, 2008
13.99
14.22
13.39
14.22
927,283
+0.86(+6.40%)
Oct 10, 2008
13.01
13.81
12.43
13.37
0
-0.03(-0.25%)
Oct 09, 2008
14.33
14.70
13.40
13.40
1,058,371
-1.07(-7.42%)
Oct 08, 2008
15.07
15.07
14.10
14.47
1,846,800
-0.82(-5.34%)
Oct 07, 2008
16.26
16.36
15.28
15.29
1,228,704
-0.81(-5.03%)
Oct 06, 2008
16.29
16.29
15.47
16.10
1,306,553
-0.49(-2.98%)
Oct 03, 2008
17.69
17.90
16.44
16.59
0
-0.89(-5.08%)
Oct 02, 2008
18.17
18.31
17.43
17.48
701,887
-0.79(-4.32%)
Oct 01, 2008
18.37
18.64
18.11
18.27
928,520
-0.19(-1.03%)
Sep 30, 2008
19.75
19.75
18.17
18.46
999,009
-0.55(-2.88%)
Sep 29, 2008
19.14
19.52
18.25
19.01
1,455,291
-0.13(-0.69%)
Sep 26, 2008
18.80
19.23
18.54
19.14
0
+0.34(+1.82%)
Sep 25, 2008
18.43
20.34
18.28
18.80
722,710
+0.38(+2.04%)
Sep 24, 2008
18.28
18.56
18.02
18.42
900,113
+0.09(+0.47%)
Sep 23, 2008
19.23
19.31
18.21
18.34
983,803
-0.76(-4.00%)
Sep 22, 2008
19.84
19.84
19.04
19.10
1,354,115
-0.70(-3.56%)
Sep 19, 2008
19.54
20.34
19.35
19.81
0
+0.40(+2.04%)
Sep 18, 2008
18.27
19.91
18.19
19.41
1,732,509
+1.32(+7.32%)
Sep 17, 2008
18.11
18.35
17.78
18.09
1,339,144
-0.20(-1.08%)
Sep 16, 2008
18.09
18.43
17.57
18.29
1,027,443
-0.15(-0.82%)
Sep 15, 2008
18.83
19.21
18.29
18.44
1,249,344
-0.92(-4.76%)
Sep 12, 2008
19.56
19.64
19.13
19.36
589,515
-0.16(-0.84%)
Sep 11, 2008
18.96
19.52
18.87
19.52
721,432
+0.30(+1.58%)
Sep 10, 2008
19.61
19.72
19.06
19.22
1,164,065
-0.40(-2.01%)
Sep 09, 2008
19.86
20.62
19.56
19.62
1,906,146
-0.01(-0.03%)
Sep 08, 2008
19.23
19.72
18.99
19.62
729,689
+0.87(+4.63%)
Sep 05, 2008
18.73
18.87
18.50
18.75
0
-0.04(-0.21%)
Sep 04, 2008
19.21
19.26
18.77
18.79
786,967
-0.43(-2.23%)
Sep 03, 2008
19.05
19.29
18.57
19.22
950,715
+0.37(+1.96%)
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
.