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 (%)
Dec 30, 2005
34.47
34.51
34.27
34.47
270,013
-0.04(-0.11%)
Dec 29, 2005
34.26
34.66
34.26
34.50
298,715
+0.26(+0.75%)
Dec 28, 2005
34.24
34.39
34.21
34.25
303,878
+0.01(+0.02%)
Dec 27, 2005
34.12
34.31
34.07
34.24
357,942
+0.11(+0.33%)
Dec 23, 2005
34.18
34.19
34.02
34.13
262,268
-0.05(-0.13%)
Dec 22, 2005
34.06
34.23
33.75
34.18
560,983
+0.14(+0.41%)
Dec 21, 2005
33.95
34.10
33.84
34.04
549,745
+0.16(+0.47%)
Dec 20, 2005
34.12
34.14
33.81
33.88
388,011
-0.25(-0.73%)
Dec 19, 2005
33.96
34.18
33.76
34.13
649,520
+0.17(+0.50%)
Dec 16, 2005
34.14
34.14
33.61
33.96
501,453
-0.09(-0.25%)
Dec 15, 2005
34.15
34.15
33.71
34.04
466,676
-0.10(-0.29%)
Dec 14, 2005
34.02
34.14
33.78
34.14
278,821
+0.16(+0.48%)
Dec 13, 2005
34.14
34.24
33.78
33.98
496,289
-0.23(-0.67%)
Dec 12, 2005
33.91
34.23
33.91
34.21
609,883
+0.47(+1.41%)
Dec 09, 2005
33.58
33.77
33.33
33.73
355,208
+0.24(+0.73%)
Dec 08, 2005
33.35
33.49
33.12
33.49
368,876
+0.16(+0.49%)
Dec 07, 2005
33.20
33.44
33.03
33.33
367,965
+0.12(+0.36%)
Dec 06, 2005
33.48
33.50
33.17
33.21
240,248
-0.20(-0.59%)
Dec 05, 2005
33.60
33.60
33.15
33.41
430,988
-0.19(-0.57%)
Dec 02, 2005
33.59
33.73
33.44
33.60
375,406
+0.01(+0.02%)
Dec 01, 2005
33.78
33.92
33.56
33.59
446,175
+0.01(+0.02%)
Nov 30, 2005
33.71
33.89
33.47
33.58
429,621
-0.09(-0.25%)
Nov 29, 2005
33.73
34.24
33.60
33.67
521,499
+0.09(+0.25%)
Nov 28, 2005
33.74
33.95
33.53
33.58
254,371
-0.26(-0.76%)
Nov 25, 2005
33.99
34.10
33.67
33.84
151,559
-0.09(-0.27%)
Nov 23, 2005
33.82
34.05
33.81
33.93
461,816
+0.11(+0.33%)
Nov 22, 2005
33.31
33.87
33.21
33.82
689,308
+0.61(+1.84%)
Nov 21, 2005
32.99
33.24
32.79
33.21
363,257
+0.17(+0.52%)
Nov 18, 2005
32.96
33.06
32.69
33.04
289,300
+0.22(+0.66%)
Nov 17, 2005
32.69
32.84
32.47
32.82
289,300
+0.22(+0.69%)
Nov 16, 2005
32.74
32.74
32.50
32.60
375,254
-0.16(-0.50%)
Nov 15, 2005
32.91
32.96
32.46
32.76
309,649
-0.13(-0.40%)
Nov 14, 2005
32.96
33.12
32.74
32.89
345,945
-0.07(-0.22%)
Nov 11, 2005
32.99
33.08
32.81
32.96
201,674
-0.03(-0.08%)
Nov 10, 2005
33.07
33.30
32.96
32.99
382,999
-0.01(-0.04%)
Nov 09, 2005
33.13
33.30
32.92
33.00
217,620
-0.07(-0.20%)
Nov 08, 2005
33.24
33.24
32.89
33.07
237,514
-0.19(-0.57%)
Nov 07, 2005
33.46
33.83
33.18
33.26
414,131
-0.20(-0.59%)
Nov 04, 2005
32.99
33.56
32.91
33.46
565,691
+0.61(+1.84%)
Nov 03, 2005
32.86
33.10
32.78
32.85
310,560
+0.06(+0.18%)
Nov 02, 2005
32.73
32.86
32.64
32.79
561,287
+0.07(+0.20%)
Nov 01, 2005
32.87
32.88
32.61
32.73
492,493
-0.13(-0.40%)
Oct 31, 2005
33.06
33.33
32.77
32.86
341,237
-0.05(-0.16%)
Oct 28, 2005
32.75
32.91
32.69
32.91
315,116
+0.16(+0.50%)
Oct 27, 2005
33.29
33.33
32.75
32.75
363,105
-0.59(-1.78%)
Oct 26, 2005
32.75
33.43
32.75
33.34
662,124
+0.65(+1.97%)
Oct 25, 2005
32.96
32.96
32.50
32.69
595,912
-0.25(-0.76%)
Oct 24, 2005
33.58
34.02
32.87
32.94
615,958
+0.82(+2.56%)
Oct 21, 2005
32.27
32.27
31.81
32.12
660,758
+0.11(+0.33%)
Oct 20, 2005
32.31
32.92
31.95
32.02
487,330
-0.36(-1.12%)
Oct 19, 2005
31.34
32.40
31.34
32.38
469,258
+0.61(+1.91%)
Oct 18, 2005
31.84
32.06
31.74
31.77
281,403
-0.25(-0.78%)
Oct 17, 2005
32.36
32.36
31.80
32.02
368,420
-0.30(-0.92%)
Oct 14, 2005
32.48
32.50
32.14
32.32
339,718
-0.12(-0.37%)
Oct 13, 2005
32.34
32.66
32.29
32.44
915,585
+0.07(+0.20%)
Oct 12, 2005
32.96
32.98
32.33
32.37
423,395
-0.53(-1.60%)
Oct 11, 2005
32.85
33.17
32.79
32.90
406,538
-0.03(-0.08%)
Oct 10, 2005
33.35
33.42
32.84
32.92
258,927
-0.37(-1.11%)
Oct 07, 2005
33.48
33.52
32.92
33.29
589,382
-0.22(-0.67%)
Oct 06, 2005
33.67
34.16
33.42
33.52
1,441,184
+1.38(+4.28%)
Oct 05, 2005
32.56
32.56
32.14
32.14
211,697
-0.49(-1.49%)
Oct 04, 2005
32.80
33.04
32.59
32.63
207,901
-0.17(-0.52%)
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
.