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 29, 2017
58.97
58.97
58.97
0
-0.80(-1.34%)
Dec 28, 2017
60.89
60.89
59.55
59.77
569,154
-1.03(-1.69%)
Dec 27, 2017
62.05
62.18
60.71
60.80
397,709
-1.21(-1.94%)
Dec 26, 2017
60.98
62.09
60.98
62.00
259,325
+1.03(+1.68%)
Dec 22, 2017
61.06
61.65
60.17
60.98
511,426
+0.00(+0.00%)
Dec 21, 2017
62.36
62.45
60.89
60.98
369,856
-1.25(-2.01%)
Dec 20, 2017
62.89
63.07
62.18
62.23
343,365
-0.71(-1.13%)
Dec 19, 2017
62.76
63.25
62.18
62.94
275,096
+0.13(+0.21%)
Dec 18, 2017
62.54
63.30
62.14
62.81
592,234
+0.76(+1.22%)
Dec 15, 2017
62.27
63.21
61.96
62.05
848,799
-0.13(-0.22%)
Dec 14, 2017
63.16
63.39
61.91
62.18
467,883
-0.76(-1.21%)
Dec 13, 2017
63.79
63.79
62.92
62.94
371,427
-0.62(-0.98%)
Dec 12, 2017
64.41
64.50
62.85
63.56
470,556
-0.54(-0.84%)
Dec 11, 2017
63.88
64.35
63.61
64.10
476,702
+0.13(+0.21%)
Dec 08, 2017
63.88
64.14
62.85
63.97
635,992
+0.00(+0.00%)
Dec 07, 2017
62.54
63.90
62.54
688,308
+0.00(+0.00%)
Dec 06, 2017
62.63
62.81
61.73
62.67
420,035
+0.18(+0.29%)
Dec 05, 2017
63.30
63.39
62.40
62.49
500,030
-0.49(-0.78%)
Dec 04, 2017
60.62
63.25
60.62
62.98
1,023,517
+2.37(+3.90%)
Dec 01, 2017
59.55
61.02
58.79
60.62
1,090,201
-0.22(-0.37%)
Nov 30, 2017
61.20
61.82
60.44
60.84
551,721
-0.27(-0.44%)
Nov 29, 2017
59.50
62.18
59.37
61.11
880,458
+1.49(+2.50%)
Nov 28, 2017
60.68
61.04
58.95
59.62
1,865,228
-0.22(-0.37%)
Nov 27, 2017
60.77
62.76
58.16
59.84
3,756,650
+5.80(+10.74%)
Nov 24, 2017
53.37
54.21
53.33
54.04
139,271
+0.75(+1.41%)
Nov 22, 2017
53.77
54.13
53.28
53.28
519,888
-0.44(-0.82%)
Nov 21, 2017
54.30
54.30
53.31
53.73
734,071
-0.49(-0.90%)
Nov 20, 2017
53.86
54.52
53.59
54.21
461,114
+0.27(+0.49%)
Nov 17, 2017
52.97
54.75
52.97
53.95
709,253
+0.84(+1.58%)
Nov 16, 2017
49.61
53.33
49.61
53.11
1,432,682
+5.05(+10.51%)
Nov 15, 2017
46.24
48.59
45.89
48.06
769,730
+1.59(+3.43%)
Nov 14, 2017
46.64
46.82
46.20
46.46
621,547
-0.35(-0.76%)
Nov 13, 2017
46.73
46.82
46.33
46.82
278,904
-0.31(-0.66%)
Nov 10, 2017
47.30
47.75
46.82
47.13
404,041
-0.13(-0.28%)
Nov 09, 2017
45.71
47.26
45.71
47.26
677,656
+1.20(+2.60%)
Nov 08, 2017
45.75
46.37
45.62
46.06
204,635
+0.09(+0.19%)
Nov 07, 2017
45.53
46.20
45.53
45.98
323,431
+0.31(+0.68%)
Nov 06, 2017
45.18
45.75
44.85
45.67
641,086
+0.35(+0.78%)
Nov 03, 2017
45.80
45.80
45.13
45.31
622,004
-0.44(-0.97%)
Nov 02, 2017
45.89
45.93
45.18
45.75
781,944
-0.49(-1.05%)
Nov 01, 2017
47.57
47.57
45.71
46.24
633,717
-0.71(-1.51%)
Oct 31, 2017
46.55
47.08
46.02
46.95
1,922,358
+0.49(+1.05%)
Oct 30, 2017
46.51
46.64
45.67
46.46
479,124
-0.09(-0.19%)
Oct 27, 2017
47.39
47.44
45.13
46.55
906,357
-0.84(-1.78%)
Oct 26, 2017
46.51
48.59
46.29
47.39
619,624
+0.00(+0.00%)
Oct 25, 2017
46.82
48.15
46.46
47.39
529,767
+0.58(+1.23%)
Oct 24, 2017
47.17
47.17
46.55
46.82
376,677
-0.31(-0.66%)
Oct 23, 2017
47.66
48.01
46.73
47.13
651,042
-0.44(-0.93%)
Oct 20, 2017
47.66
48.01
47.35
47.57
206,633
+0.27(+0.56%)
Oct 19, 2017
47.48
47.50
46.99
47.30
248,382
-0.40(-0.84%)
Oct 18, 2017
47.62
48.06
47.44
47.70
278,409
+0.18(+0.37%)
Oct 17, 2017
48.50
48.63
47.48
47.53
441,099
-0.84(-1.74%)
Oct 16, 2017
48.90
49.19
48.28
48.37
174,348
-0.35(-0.73%)
Oct 13, 2017
48.59
49.21
48.10
48.72
276,824
+0.31(+0.64%)
Oct 12, 2017
48.77
48.81
47.97
48.41
288,538
-0.49(-1.00%)
Oct 11, 2017
48.72
48.99
48.55
48.90
210,819
+0.18(+0.36%)
Oct 10, 2017
48.81
49.04
48.32
48.72
175,748
+0.13(+0.27%)
Oct 09, 2017
49.70
49.74
48.24
48.59
304,828
-1.02(-2.05%)
Oct 06, 2017
50.23
50.27
49.48
49.61
261,680
-0.71(-1.41%)
Oct 05, 2017
50.01
50.54
49.87
50.32
258,080
+0.35(+0.71%)
Oct 04, 2017
49.52
50.32
49.52
49.96
204,324
+0.40(+0.80%)
Oct 03, 2017
49.34
49.61
48.72
49.56
247,206
+0.22(+0.45%)
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
.