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, 2021
59.06
59.13
59.00
59.00
901,062
-0.05(-0.08%)
Nov 29, 2021
59.00
59.10
58.98
59.05
843,776
+0.05(+0.08%)
Nov 26, 2021
58.80
59.04
58.80
59.00
756,320
+0.12(+0.20%)
Nov 24, 2021
58.80
58.95
58.80
58.88
520,104
+0.08(+0.14%)
Nov 23, 2021
58.76
58.98
58.76
58.80
849,282
-0.01(-0.02%)
Nov 22, 2021
58.90
58.96
58.75
58.81
356,987
-0.09(-0.15%)
Nov 19, 2021
58.85
58.94
58.69
58.90
506,493
+0.04(+0.07%)
Nov 18, 2021
58.75
58.90
58.80
58.86
548,486
+0.15(+0.26%)
Nov 17, 2021
58.65
58.78
58.62
58.71
485,594
+0.11(+0.19%)
Nov 16, 2021
58.80
58.98
58.55
58.60
828,075
-0.16(-0.27%)
Nov 15, 2021
58.70
58.85
58.55
58.76
635,896
+0.31(+0.53%)
Nov 12, 2021
58.20
58.53
58.17
58.45
989,398
+0.27(+0.46%)
Nov 11, 2021
58.14
58.32
58.10
58.18
559,502
-0.02(-0.03%)
Nov 10, 2021
58.07
58.20
711,930
+0.04(+0.07%)
Nov 09, 2021
58.08
58.25
57.98
58.16
669,105
+0.07(+0.12%)
Nov 08, 2021
58.33
58.38
57.98
58.09
986,719
-0.11(-0.19%)
Nov 05, 2021
58.35
58.37
58.18
58.20
390,792
-0.03(-0.05%)
Nov 04, 2021
58.35
58.40
58.16
58.23
362,688
-0.01(-0.02%)
Nov 03, 2021
58.18
58.43
58.15
58.24
369,474
-0.05(-0.09%)
Nov 02, 2021
58.04
58.39
57.95
58.29
584,589
+0.25(+0.43%)
Nov 01, 2021
58.30
58.46
57.77
58.04
714,956
-0.20(-0.34%)
Oct 29, 2021
58.20
58.30
58.05
58.24
595,834
-0.01(-0.02%)
Oct 28, 2021
58.26
58.33
58.12
58.25
1,296,371
-0.03(-0.05%)
Oct 27, 2021
58.36
58.44
58.15
58.28
950,427
-0.11(-0.19%)
Oct 26, 2021
58.50
58.39
582,475
-0.09(-0.15%)
Oct 25, 2021
58.40
58.60
58.38
58.48
717,589
+0.08(+0.14%)
Oct 22, 2021
58.37
58.47
58.28
58.40
631,389
-0.02(-0.03%)
Oct 21, 2021
58.32
58.48
58.42
58.42
479,755
+0.00(+0.00%)
Oct 20, 2021
58.25
58.59
58.20
58.42
747,454
+0.18(+0.31%)
Oct 19, 2021
58.30
58.34
58.21
58.24
1,446,778
-0.06(-0.10%)
Oct 18, 2021
58.28
58.36
58.23
58.30
1,053,895
+0.00(+0.00%)
Oct 15, 2021
58.32
58.42
58.25
58.30
1,192,838
+0.00(+0.00%)
Oct 14, 2021
58.30
58.38
58.20
58.30
1,866,911
+0.08(+0.14%)
Oct 13, 2021
58.30
58.40
58.12
58.22
1,686,818
-0.08(-0.14%)
Oct 12, 2021
58.25
58.38
58.20
58.30
1,971,304
+0.07(+0.12%)
Oct 11, 2021
58.13
58.42
58.10
58.23
2,812,139
+0.01(+0.02%)
Oct 08, 2021
58.00
58.47
57.93
58.22
2,713,088
+0.14(+0.24%)
Oct 07, 2021
58.04
58.23
58.00
58.08
6,787,049
+3.53(+6.47%)
Oct 06, 2021
54.06
55.16
53.68
54.55
730,108
+0.12(+0.22%)
Oct 05, 2021
54.72
54.91
54.09
54.43
489,793
-0.45(-0.82%)
Oct 04, 2021
55.64
56.39
54.58
54.88
300,649
-1.26(-2.24%)
Oct 01, 2021
55.96
57.00
55.75
56.14
470,419
+0.44(+0.79%)
Sep 30, 2021
56.62
56.74
55.38
55.70
750,847
-0.23(-0.41%)
Sep 29, 2021
55.62
56.15
55.21
55.93
382,950
+0.26(+0.47%)
Sep 28, 2021
56.42
56.54
55.32
55.67
648,343
-0.11(-0.20%)
Sep 27, 2021
56.30
58.30
55.44
55.78
1,176,519
-0.52(-0.92%)
Sep 24, 2021
57.56
58.83
54.55
56.30
4,590,806
+11.41(+25.42%)
Sep 23, 2021
44.25
45.24
43.85
44.89
193,896
+0.94(+2.14%)
Sep 22, 2021
43.48
44.50
43.29
43.95
183,669
+0.66(+1.52%)
Sep 21, 2021
42.82
43.59
42.08
43.29
180,767
+0.95(+2.24%)
Sep 20, 2021
41.44
42.44
41.04
42.34
165,598
+0.04(+0.09%)
Sep 17, 2021
42.34
42.96
41.74
42.30
833,839
-0.09(-0.21%)
Sep 16, 2021
42.21
43.05
41.71
42.39
273,477
+0.21(+0.50%)
Sep 15, 2021
41.52
42.62
41.35
42.18
199,361
+0.53(+1.27%)
Sep 14, 2021
41.25
41.75
40.53
41.65
294,754
+0.41(+0.99%)
Sep 13, 2021
40.62
41.53
40.08
41.24
162,680
+0.82(+2.03%)
Sep 10, 2021
41.22
41.59
40.13
40.42
192,503
-0.71(-1.73%)
Sep 09, 2021
40.50
41.43
40.34
41.13
182,326
+0.57(+1.41%)
Sep 08, 2021
41.04
41.30
40.33
40.56
198,142
-0.63(-1.53%)
Sep 07, 2021
41.45
41.87
41.10
41.19
205,346
-0.47(-1.13%)
Sep 03, 2021
43.12
43.16
41.53
41.66
226,604
-1.58(-3.65%)
Sep 02, 2021
42.73
43.26
42.13
43.24
125,190
+0.49(+1.15%)
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
.