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 29, 2013
41.06
41.15
40.84
40.98
339,087
+0.06(+0.15%)
Nov 27, 2013
40.91
41.03
40.67
40.92
388,400
+0.06(+0.15%)
Nov 26, 2013
40.24
40.97
39.98
40.86
583,313
+0.61(+1.52%)
Nov 25, 2013
40.40
40.74
40.09
40.25
399,834
+0.01(+0.02%)
Nov 22, 2013
39.79
40.31
39.70
40.24
351,222
+0.37(+0.94%)
Nov 21, 2013
39.24
40.00
39.24
39.87
350,485
+0.63(+1.59%)
Nov 20, 2013
39.45
39.66
38.90
39.24
216,844
+0.02(+0.04%)
Nov 19, 2013
39.61
39.98
39.02
39.22
241,639
-0.32(-0.81%)
Nov 18, 2013
40.02
40.28
39.48
39.54
319,581
-0.30(-0.77%)
Nov 15, 2013
40.08
40.40
39.66
39.85
334,077
-0.29(-0.72%)
Nov 14, 2013
40.27
40.52
39.93
40.14
197,569
-0.08(-0.21%)
Nov 13, 2013
39.75
40.38
39.60
40.22
350,652
+0.26(+0.65%)
Nov 12, 2013
40.11
40.25
39.66
39.96
288,612
-0.14(-0.34%)
Nov 11, 2013
40.25
40.69
40.05
40.10
171,778
-0.23(-0.57%)
Nov 08, 2013
39.42
40.60
39.22
40.33
467,396
+0.91(+2.30%)
Nov 07, 2013
39.91
40.22
38.91
39.42
493,384
-0.47(-1.17%)
Nov 06, 2013
39.95
40.20
39.61
39.89
225,195
+0.05(+0.13%)
Nov 05, 2013
39.53
40.28
39.53
39.83
342,666
-0.18(-0.46%)
Nov 04, 2013
39.70
40.13
39.54
40.02
224,091
+0.33(+0.83%)
Nov 01, 2013
39.06
39.77
38.94
39.69
265,124
+0.58(+1.48%)
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%)
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
.