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 (%)
Feb 28, 2005
30.32
30.36
30.08
30.22
479,584
-0.14(-0.46%)
Feb 25, 2005
30.76
30.79
30.35
30.36
298,563
-0.49(-1.58%)
Feb 24, 2005
30.77
30.84
30.59
30.84
208,053
+0.03(+0.09%)
Feb 23, 2005
30.72
30.90
30.62
30.82
263,331
+0.14(+0.45%)
Feb 22, 2005
31.21
31.22
30.68
30.68
219,594
-0.53(-1.71%)
Feb 18, 2005
31.44
31.45
31.21
31.21
165,531
-0.20(-0.65%)
Feb 17, 2005
31.29
31.47
31.24
31.42
293,552
+0.09(+0.27%)
Feb 16, 2005
31.44
31.47
31.21
31.33
189,677
-0.14(-0.46%)
Feb 15, 2005
31.39
31.52
31.32
31.48
211,242
+0.05(+0.17%)
Feb 14, 2005
31.09
31.55
31.08
31.42
318,609
+0.40(+1.29%)
Feb 11, 2005
30.93
31.18
30.93
31.02
530,003
+0.05(+0.17%)
Feb 10, 2005
31.05
31.08
30.75
30.97
263,938
-0.11(-0.36%)
Feb 09, 2005
31.34
31.34
30.98
31.08
225,821
-0.30(-0.94%)
Feb 08, 2005
31.30
31.38
31.19
31.38
254,371
+0.11(+0.36%)
Feb 07, 2005
31.36
31.39
31.11
31.26
863,647
-0.02(-0.06%)
Feb 04, 2005
31.44
31.48
31.21
31.28
687,182
-0.16(-0.52%)
Feb 03, 2005
31.20
31.65
31.05
31.45
549,442
+0.18(+0.59%)
Feb 02, 2005
31.28
31.32
31.07
31.26
456,653
+0.04(+0.13%)
Feb 01, 2005
31.69
31.70
31.13
31.23
533,496
-0.40(-1.27%)
Jan 31, 2005
31.21
31.74
31.15
31.63
740,030
+0.41(+1.33%)
Jan 28, 2005
31.31
31.31
30.89
31.21
664,402
-0.02(-0.06%)
Jan 27, 2005
31.67
31.69
30.97
31.23
721,351
-0.50(-1.58%)
Jan 26, 2005
32.92
32.92
31.37
31.73
913,610
-1.57(-4.71%)
Jan 25, 2005
33.88
33.88
33.29
33.30
390,896
-0.57(-1.69%)
Jan 24, 2005
34.14
34.14
33.85
33.87
252,549
-0.21(-0.62%)
Jan 21, 2005
33.77
34.24
33.77
34.08
217,468
+0.25(+0.74%)
Jan 20, 2005
34.01
34.03
33.76
33.83
157,938
-0.22(-0.66%)
Jan 19, 2005
34.39
34.39
34.06
34.06
241,311
-0.33(-0.96%)
Jan 18, 2005
33.71
34.39
33.65
34.39
193,322
+0.63(+1.85%)
Jan 14, 2005
33.75
33.89
33.70
33.76
231,288
+0.02(+0.06%)
Jan 13, 2005
33.75
33.95
33.71
33.74
275,480
-0.07(-0.19%)
Jan 12, 2005
33.95
33.96
33.67
33.81
413,372
-0.17(-0.50%)
Jan 11, 2005
34.04
34.09
33.88
33.98
269,557
-0.11(-0.33%)
Jan 10, 2005
34.32
34.39
34.08
34.09
371,002
-0.24(-0.69%)
Jan 07, 2005
34.61
34.61
34.08
34.33
473,054
-0.28(-0.80%)
Jan 06, 2005
34.88
34.88
34.47
34.60
381,329
-0.24(-0.70%)
Jan 05, 2005
35.26
35.27
34.81
34.85
377,988
-0.41(-1.18%)
Jan 04, 2005
35.60
35.67
35.24
35.26
249,359
-0.28(-0.78%)
Jan 03, 2005
35.72
35.78
35.39
35.54
247,689
-0.15(-0.42%)
Dec 31, 2004
35.79
35.92
35.62
35.69
71,679
-0.07(-0.20%)
Dec 30, 2004
35.68
35.83
35.49
35.76
129,691
+0.09(+0.24%)
Dec 29, 2004
35.66
35.76
35.60
35.68
92,333
-0.03(-0.09%)
Dec 28, 2004
35.57
35.72
35.51
35.71
122,553
+0.14(+0.41%)
Dec 27, 2004
35.59
35.66
35.42
35.56
174,491
-0.02(-0.06%)
Dec 23, 2004
35.78
35.79
35.49
35.58
92,333
-0.19(-0.53%)
Dec 22, 2004
35.56
35.93
35.56
35.78
130,754
+0.25(+0.70%)
Dec 21, 2004
35.16
35.68
35.16
35.53
161,734
+0.37(+1.05%)
Dec 20, 2004
35.20
35.28
35.07
35.16
181,628
+0.03(+0.08%)
Dec 17, 2004
34.83
35.33
34.81
35.13
351,412
+0.12(+0.34%)
Dec 16, 2004
35.39
35.43
34.95
35.01
249,208
-0.41(-1.17%)
Dec 15, 2004
35.46
35.55
35.33
35.43
275,176
-0.13(-0.37%)
Dec 14, 2004
35.72
35.72
35.39
35.56
248,600
-0.13(-0.35%)
Dec 13, 2004
35.58
35.74
35.33
35.68
233,869
+0.16(+0.46%)
Dec 10, 2004
35.18
35.59
35.08
35.52
256,497
+0.30(+0.86%)
Dec 09, 2004
35.01
35.23
34.77
35.22
369,787
+0.22(+0.62%)
Dec 08, 2004
34.97
35.26
34.81
35.00
356,423
+0.09(+0.25%)
Dec 07, 2004
34.64
34.95
34.61
34.91
331,821
+0.21(+0.61%)
Dec 06, 2004
34.45
34.72
34.37
34.70
269,709
+0.25(+0.73%)
Dec 03, 2004
34.87
34.87
34.45
34.45
346,096
-0.51(-1.47%)
Dec 02, 2004
35.08
35.08
34.85
34.97
134,854
-0.12(-0.34%)
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
.