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, 2009
17.96
18.07
17.29
17.35
1,041,621
-0.61(-3.37%)
Nov 27, 2009
17.88
18.21
17.77
17.96
164,741
-0.43(-2.36%)
Nov 25, 2009
18.37
18.57
18.20
18.39
359,076
-0.03(-0.18%)
Nov 24, 2009
18.64
18.64
18.21
18.42
582,818
-0.19(-1.03%)
Nov 23, 2009
18.46
18.93
18.42
18.62
351,084
+0.34(+1.87%)
Nov 20, 2009
18.60
18.64
18.05
18.27
347,813
-0.45(-2.43%)
Nov 19, 2009
19.01
19.08
18.43
18.73
216,120
-0.45(-2.37%)
Nov 18, 2009
19.32
19.32
18.84
19.18
339,378
-0.18(-0.92%)
Nov 17, 2009
19.12
19.38
18.94
19.36
302,235
+0.20(+1.07%)
Nov 16, 2009
18.69
19.16
18.69
19.16
307,678
+0.57(+3.05%)
Nov 13, 2009
18.32
18.60
17.96
18.59
467,021
+0.32(+1.73%)
Nov 12, 2009
18.79
18.95
18.22
18.27
484,748
-0.53(-2.80%)
Nov 11, 2009
18.98
19.08
18.68
18.80
162,049
+0.13(+0.67%)
Nov 10, 2009
18.92
19.14
18.60
18.67
343,050
-0.29(-1.53%)
Nov 09, 2009
18.55
18.98
18.39
18.96
326,442
+0.62(+3.37%)
Nov 06, 2009
18.50
18.58
18.12
18.35
358,100
-0.25(-1.35%)
Nov 05, 2009
18.19
18.65
18.09
18.60
387,195
+0.56(+3.10%)
Nov 04, 2009
18.09
18.42
17.94
18.04
586,272
-0.05(-0.29%)
Nov 03, 2009
17.39
18.15
17.39
18.09
728,635
+0.51(+2.88%)
Nov 02, 2009
17.94
18.18
17.32
17.58
985,254
-0.24(-1.33%)
Oct 30, 2009
18.49
18.62
17.60
17.82
918,566
-0.70(-3.77%)
Oct 29, 2009
19.76
19.76
18.45
18.52
1,472,547
-0.87(-4.48%)
Oct 28, 2009
20.18
20.33
19.30
19.39
1,118,742
-0.81(-4.01%)
Oct 27, 2009
20.51
20.58
20.12
20.20
537,264
-0.32(-1.57%)
Oct 26, 2009
20.70
21.35
20.35
20.52
481,855
-0.09(-0.45%)
Oct 23, 2009
20.50
20.67
20.39
20.61
613,762
-0.09(-0.41%)
Oct 22, 2009
20.16
20.76
20.00
20.70
641,763
+0.54(+2.68%)
Oct 21, 2009
20.17
20.68
20.07
20.16
800,051
-0.03(-0.13%)
Oct 20, 2009
20.02
20.25
19.97
20.18
583,622
-0.51(-2.48%)
Oct 19, 2009
20.40
20.86
20.21
20.70
500,446
+0.37(+1.81%)
Oct 16, 2009
20.60
20.69
19.75
20.33
632,915
-0.45(-2.15%)
Oct 15, 2009
20.76
20.98
20.35
20.78
347,317
-0.02(-0.10%)
Oct 14, 2009
20.33
20.81
20.33
20.80
480,140
+0.61(+3.03%)
Oct 13, 2009
19.89
20.20
19.56
20.18
535,078
+0.16(+0.79%)
Oct 12, 2009
20.02
20.18
19.89
20.02
180,248
+0.09(+0.46%)
Oct 09, 2009
19.91
20.11
19.80
19.93
228,461
+0.01(+0.03%)
Oct 08, 2009
19.27
20.11
19.26
19.93
644,004
+0.83(+4.34%)
Oct 07, 2009
19.23
19.39
18.96
19.10
329,454
-0.16(-0.85%)
Oct 06, 2009
18.87
19.37
18.83
19.26
499,664
+0.49(+2.63%)
Oct 05, 2009
18.64
18.80
18.30
18.77
564,458
+0.36(+1.97%)
Oct 02, 2009
18.63
18.81
18.20
18.40
941,476
-0.43(-2.27%)
Oct 01, 2009
19.60
19.60
18.56
18.83
787,266
-0.88(-4.48%)
Sep 30, 2009
19.73
19.84
19.35
19.72
731,626
-0.01(-0.07%)
Sep 29, 2009
19.87
20.48
19.64
19.73
1,067,817
-0.12(-0.60%)
Sep 28, 2009
19.29
19.95
19.25
19.85
538,962
+0.77(+4.04%)
Sep 25, 2009
19.74
19.74
18.88
19.08
995,942
-0.63(-3.21%)
Sep 24, 2009
20.11
20.29
19.41
19.71
561,216
-0.40(-2.00%)
Sep 23, 2009
20.73
20.73
20.07
20.11
712,531
-0.61(-2.96%)
Sep 22, 2009
20.86
21.07
20.59
20.72
349,059
-0.05(-0.22%)
Sep 21, 2009
20.77
20.82
20.32
20.77
630,112
-0.15(-0.72%)
Sep 18, 2009
21.05
21.37
20.87
20.92
861,517
+0.05(+0.22%)
Sep 17, 2009
20.35
21.84
20.16
20.87
2,017,045
+0.94(+4.72%)
Sep 16, 2009
19.17
20.39
19.06
19.93
917,380
+0.80(+4.16%)
Sep 15, 2009
18.63
19.17
18.63
19.14
473,915
+0.56(+3.01%)
Sep 14, 2009
17.96
18.58
17.73
18.58
352,046
+0.43(+2.36%)
Sep 11, 2009
18.36
18.43
18.00
18.15
434,138
-0.18(-1.01%)
Sep 10, 2009
18.11
18.33
17.84
18.33
466,585
+0.26(+1.42%)
Sep 09, 2009
17.45
18.35
17.37
18.08
794,689
+0.71(+4.10%)
Sep 08, 2009
17.55
17.63
17.20
17.36
434,489
-0.08(-0.45%)
Sep 04, 2009
16.95
17.46
16.95
17.44
304,196
+0.41(+2.40%)
Sep 03, 2009
17.47
17.47
16.77
17.04
760,906
-0.34(-1.97%)
Sep 02, 2009
17.62
17.76
17.17
17.38
575,137
-0.29(-1.64%)
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
.