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, 2016
50.97
50.97
50.97
0
-0.13(-0.25%)
Dec 29, 2016
50.63
51.28
50.28
51.10
431,097
+0.73(+1.45%)
Dec 28, 2016
51.10
51.40
50.20
50.37
255,717
-0.78(-1.52%)
Dec 27, 2016
50.97
51.45
50.74
51.15
267,072
+0.13(+0.25%)
Dec 23, 2016
51.02
51.02
51.02
0
+0.69(+1.37%)
Dec 22, 2016
50.63
50.80
49.42
50.33
571,430
-0.39(-0.76%)
Dec 21, 2016
50.59
51.08
50.37
50.72
346,259
-0.04(-0.08%)
Dec 20, 2016
49.64
50.89
49.64
50.76
526,351
+1.16(+2.35%)
Dec 19, 2016
49.77
49.94
49.03
49.59
384,766
-0.22(-0.43%)
Dec 16, 2016
49.81
50.50
49.51
49.81
1,127,423
+0.22(+0.43%)
Dec 15, 2016
49.85
50.37
49.47
49.59
441,652
-0.04(-0.09%)
Dec 14, 2016
49.59
50.50
49.38
49.64
332,873
-0.09(-0.17%)
Dec 13, 2016
49.21
49.85
49.12
49.72
345,204
+0.65(+1.32%)
Dec 12, 2016
49.77
49.77
48.43
49.08
383,471
-0.99(-1.98%)
Dec 09, 2016
49.98
50.39
49.85
50.07
504,994
+0.30(+0.61%)
Dec 08, 2016
48.22
49.85
48.22
49.77
608,982
+1.42(+2.94%)
Dec 07, 2016
48.04
48.47
47.61
48.35
661,182
-0.04(-0.09%)
Dec 06, 2016
48.00
48.43
47.18
48.39
377,908
+0.65(+1.35%)
Dec 05, 2016
47.53
48.13
47.40
47.74
304,913
+0.69(+1.47%)
Dec 02, 2016
47.83
48.19
47.01
47.05
172,726
-0.60(-1.27%)
Dec 01, 2016
47.96
48.65
47.35
47.66
281,353
-0.22(-0.45%)
Nov 30, 2016
48.04
48.73
47.85
47.87
677,591
+0.00(+0.00%)
Nov 29, 2016
47.10
48.00
47.01
47.87
413,055
+0.78(+1.65%)
Nov 28, 2016
46.88
47.48
46.36
47.10
566,201
+0.73(+1.57%)
Nov 25, 2016
46.28
46.45
46.11
46.37
125,696
+0.26(+0.56%)
Nov 23, 2016
46.11
46.11
46.11
0
-0.21(-0.46%)
Nov 22, 2016
46.07
46.32
45.68
46.32
209,419
+0.47(+1.02%)
Nov 21, 2016
45.86
46.07
45.51
45.86
236,546
+0.09(+0.19%)
Nov 18, 2016
46.37
46.45
45.43
45.77
278,556
-0.38(-0.83%)
Nov 17, 2016
45.64
46.28
45.64
46.15
347,686
+0.60(+1.31%)
Nov 16, 2016
45.09
45.81
45.09
45.56
295,234
+0.47(+1.04%)
Nov 15, 2016
44.66
45.32
44.40
45.09
545,402
+0.17(+0.38%)
Nov 14, 2016
43.25
44.96
43.21
44.92
869,086
+1.88(+4.37%)
Nov 11, 2016
41.76
43.12
41.54
43.04
541,171
+1.49(+3.60%)
Nov 10, 2016
41.33
41.97
41.24
41.54
657,817
+0.85(+2.10%)
Nov 09, 2016
38.94
40.86
38.80
40.69
432,829
+1.58(+4.04%)
Nov 08, 2016
39.28
39.71
39.02
39.11
426,648
-0.17(-0.43%)
Nov 07, 2016
38.64
39.41
38.55
39.28
304,955
+1.24(+3.25%)
Nov 04, 2016
37.66
38.51
37.44
38.04
295,277
+0.34(+0.91%)
Nov 03, 2016
37.79
38.04
37.53
37.70
334,042
-0.04(-0.11%)
Nov 02, 2016
38.04
38.43
37.70
37.74
462,010
-0.38(-1.01%)
Nov 01, 2016
38.72
38.77
37.96
38.13
477,118
-0.60(-1.54%)
Oct 31, 2016
39.07
39.71
38.60
38.72
642,449
-0.34(-0.87%)
Oct 28, 2016
39.24
39.32
38.34
39.07
708,727
-0.21(-0.54%)
Oct 27, 2016
42.27
42.27
38.90
39.28
1,289,117
-2.13(-5.15%)
Oct 26, 2016
41.54
41.88
41.12
41.41
340,624
-0.04(-0.10%)
Oct 25, 2016
41.41
41.97
41.20
41.46
346,787
+0.04(+0.10%)
Oct 24, 2016
41.71
41.71
41.16
41.41
185,659
+0.26(+0.62%)
Oct 21, 2016
40.90
41.37
40.86
41.16
229,715
-0.21(-0.52%)
Oct 20, 2016
41.80
41.93
41.29
41.37
292,570
-0.47(-1.12%)
Oct 19, 2016
41.59
42.44
41.39
41.84
395,407
+0.43(+1.03%)
Oct 18, 2016
41.20
41.80
41.03
41.41
233,337
+0.56(+1.36%)
Oct 17, 2016
41.03
41.33
40.82
40.86
372,971
-0.51(-1.24%)
Oct 14, 2016
42.08
42.39
41.21
41.37
531,648
-0.66(-1.56%)
Oct 13, 2016
42.52
42.76
41.96
42.03
423,770
-0.59(-1.38%)
Oct 12, 2016
42.92
43.22
42.62
42.62
281,253
-0.25(-0.58%)
Oct 11, 2016
43.69
43.69
42.66
42.87
150,832
-0.85(-1.95%)
Oct 10, 2016
43.60
43.99
43.59
43.72
204,565
+0.26(+0.61%)
Oct 07, 2016
43.81
43.85
43.08
43.46
324,768
-0.21(-0.49%)
Oct 06, 2016
44.28
44.28
43.19
43.67
415,015
-0.63(-1.43%)
Oct 05, 2016
44.40
44.66
43.99
44.30
213,320
-0.10(-0.23%)
Oct 04, 2016
44.62
44.96
44.23
44.40
302,816
-0.12(-0.27%)
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
.