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 31, 2010
23.64
23.74
23.44
23.48
415,298
-0.16(-0.66%)
Dec 30, 2010
23.73
23.82
23.52
23.64
223,103
-0.07(-0.29%)
Dec 29, 2010
23.83
23.88
23.67
23.71
275,160
-0.03(-0.11%)
Dec 28, 2010
23.88
23.94
23.52
23.73
370,484
-0.12(-0.51%)
Dec 27, 2010
23.88
23.96
23.74
23.86
250,680
-0.12(-0.48%)
Dec 23, 2010
24.13
24.15
23.80
23.97
766,134
-0.31(-1.28%)
Dec 22, 2010
24.07
24.30
24.00
24.28
288,185
+0.28(+1.19%)
Dec 21, 2010
24.16
24.17
23.94
24.00
320,903
-0.09(-0.39%)
Dec 20, 2010
24.08
24.15
23.98
24.09
477,037
+0.06(+0.25%)
Dec 17, 2010
24.11
24.14
23.84
24.03
449,396
-0.08(-0.34%)
Dec 16, 2010
24.07
24.23
23.98
24.11
612,860
+0.14(+0.57%)
Dec 15, 2010
24.07
24.10
23.90
23.98
477,006
-0.03(-0.14%)
Dec 14, 2010
23.92
24.13
23.89
24.01
472,380
+0.12(+0.51%)
Dec 13, 2010
24.02
24.03
23.86
23.89
386,072
-0.03(-0.14%)
Dec 10, 2010
23.56
23.95
23.56
23.92
590,258
+0.41(+1.73%)
Dec 09, 2010
23.67
23.67
23.39
23.52
325,792
+0.01(+0.03%)
Dec 08, 2010
23.46
23.61
23.33
23.51
345,763
+0.06(+0.26%)
Dec 07, 2010
23.49
23.69
23.42
23.45
533,975
+0.18(+0.76%)
Dec 06, 2010
23.12
23.30
22.88
23.27
575,961
+0.11(+0.47%)
Dec 03, 2010
23.12
23.25
22.91
23.16
908,161
-0.08(-0.35%)
Dec 02, 2010
23.41
23.75
22.94
23.25
1,174,856
-0.11(-0.46%)
Dec 01, 2010
23.12
23.50
23.00
23.35
954,312
+0.57(+2.50%)
Nov 30, 2010
22.68
22.90
22.45
22.79
1,005,577
-0.11(-0.47%)
Nov 29, 2010
22.75
22.99
22.57
22.89
626,850
+0.03(+0.12%)
Nov 26, 2010
22.91
23.11
22.81
22.87
269,466
-0.16(-0.68%)
Nov 24, 2010
22.62
23.02
23.02
23.02
549,799
+0.57(+2.55%)
Nov 23, 2010
22.34
22.51
22.25
22.45
649,373
-0.18(-0.77%)
Nov 22, 2010
22.40
22.64
22.25
22.62
660,494
+0.09(+0.42%)
Nov 19, 2010
22.22
22.53
22.22
22.53
520,602
+0.26(+1.18%)
Nov 18, 2010
22.30
22.42
22.22
22.27
386,137
+0.19(+0.85%)
Nov 17, 2010
22.33
22.38
21.99
22.08
560,393
-0.22(-1.00%)
Nov 16, 2010
22.46
22.56
22.16
22.30
771,139
-0.28(-1.22%)
Nov 15, 2010
22.77
22.84
22.55
22.58
399,478
-0.11(-0.50%)
Nov 12, 2010
22.95
23.13
22.58
22.69
664,885
-0.47(-2.03%)
Nov 11, 2010
22.86
23.26
22.83
23.16
620,309
+0.03(+0.12%)
Nov 10, 2010
23.07
23.24
22.87
23.14
456,696
+0.10(+0.44%)
Nov 09, 2010
23.26
23.40
22.95
23.04
477,091
-0.35(-1.50%)
Nov 08, 2010
23.31
23.48
23.13
23.39
608,239
-0.05(-0.23%)
Nov 05, 2010
23.30
23.48
23.26
23.44
566,692
+0.18(+0.78%)
Nov 04, 2010
23.23
23.33
23.04
23.26
564,155
+0.30(+1.32%)
Nov 03, 2010
23.05
23.10
22.59
22.95
693,023
-0.05(-0.21%)
Nov 02, 2010
22.97
23.20
22.80
23.00
433,989
+0.21(+0.92%)
Nov 01, 2010
22.89
23.21
22.62
22.79
481,029
-0.06(-0.27%)
Oct 29, 2010
22.99
23.29
22.79
22.85
774,942
-0.20(-0.85%)
Oct 28, 2010
23.38
23.51
22.96
23.05
636,048
-0.15(-0.64%)
Oct 27, 2010
23.08
23.23
22.77
23.20
692,103
-0.59(-2.49%)
Oct 25, 2010
23.72
24.20
23.57
23.79
825,419
+0.23(+0.97%)
Oct 22, 2010
23.64
23.68
23.45
23.56
273,015
-0.04(-0.17%)
Oct 21, 2010
23.73
23.96
23.33
23.60
458,326
+0.01(+0.03%)
Oct 20, 2010
23.20
23.76
23.20
23.59
519,590
+0.45(+1.95%)
Oct 19, 2010
23.10
23.45
22.98
23.14
1,075,174
-0.34(-1.43%)
Oct 18, 2010
23.33
23.51
23.20
23.48
507,073
+0.20(+0.84%)
Oct 15, 2010
23.61
23.68
23.08
23.28
786,678
-0.02(-0.09%)
Oct 14, 2010
23.47
23.69
23.29
23.30
698,222
-0.17(-0.72%)
Oct 13, 2010
23.47
23.78
23.10
23.47
655,237
+0.18(+0.78%)
Oct 12, 2010
23.17
23.34
23.01
23.29
439,057
+0.11(+0.46%)
Oct 11, 2010
23.08
23.32
23.03
23.18
305,446
+0.08(+0.35%)
Oct 08, 2010
23.10
23.30
22.43
23.10
847,792
+0.67(+3.00%)
Oct 07, 2010
22.38
22.54
22.09
22.43
2,145
+0.15(+0.70%)
Oct 06, 2010
22.20
22.47
22.07
22.27
621,802
+0.01(+0.06%)
Oct 05, 2010
22.30
22.44
22.02
22.26
13,173
+0.24(+1.10%)
Oct 04, 2010
22.19
22.61
21.95
22.02
1,026,137
-0.24(-1.06%)
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
.