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 29, 2008
29.20
29.20
28.53
28.55
1,155,584
-0.90(-3.06%)
Feb 28, 2008
30.59
30.59
29.45
29.45
724,926
-1.23(-4.01%)
Feb 27, 2008
30.54
30.76
30.42
30.68
560,983
-0.09(-0.28%)
Feb 26, 2008
30.74
30.89
30.55
30.76
585,904
+0.03(+0.09%)
Feb 25, 2008
30.04
30.81
29.95
30.74
788,627
+0.57(+1.90%)
Feb 22, 2008
30.05
30.18
29.70
30.17
812,773
+0.22(+0.75%)
Feb 21, 2008
30.30
30.57
29.85
29.94
1,201,847
-0.39(-1.28%)
Feb 20, 2008
30.61
30.61
30.04
30.33
1,194,101
-0.47(-1.54%)
Feb 19, 2008
31.05
31.19
30.69
30.80
428,103
+0.04(+0.13%)
Feb 18, 2008
30.86
30.87
30.43
30.76
0
+0.00(+0.00%)
Feb 15, 2008
30.86
30.87
30.43
30.76
427,040
-0.07(-0.21%)
Feb 14, 2008
31.25
31.26
30.83
30.83
738,056
-0.38(-1.22%)
Feb 13, 2008
31.07
31.28
30.78
31.21
597,695
+0.29(+0.94%)
Feb 12, 2008
30.79
30.95
30.50
30.92
699,317
+0.22(+0.71%)
Feb 11, 2008
30.09
30.71
30.04
30.71
798,780
+0.45(+1.48%)
Feb 08, 2008
30.44
30.53
30.14
30.26
774,807
-0.28(-0.93%)
Feb 07, 2008
30.62
31.07
30.14
30.54
1,145,073
-0.19(-0.62%)
Feb 06, 2008
31.05
31.53
30.57
30.73
860,246
-0.21(-0.68%)
Feb 05, 2008
31.30
31.35
30.90
30.94
939,837
-0.63(-2.00%)
Feb 04, 2008
31.13
31.63
30.69
31.57
766,303
+0.53(+1.72%)
Feb 01, 2008
30.90
31.17
30.74
31.04
1,003,719
+0.10(+0.32%)
Jan 31, 2008
30.39
31.17
30.39
30.94
1,307,304
+0.16(+0.51%)
Jan 30, 2008
30.67
31.36
30.44
30.78
1,005,943
+0.09(+0.30%)
Jan 29, 2008
31.25
31.28
30.69
30.69
1,128,342
-0.37(-1.19%)
Jan 28, 2008
30.25
31.06
30.01
31.06
670,781
+0.63(+2.08%)
Jan 25, 2008
30.77
30.83
30.21
30.43
894,779
-0.13(-0.41%)
Jan 24, 2008
30.47
30.84
30.03
30.55
1,208,681
+0.03(+0.09%)
Jan 23, 2008
29.16
31.01
28.62
30.53
2,504,941
-0.51(-1.63%)
Jan 22, 2008
31.15
31.48
29.57
31.03
1,370,978
-1.13(-3.52%)
Jan 21, 2008
33.21
33.36
31.74
32.17
0
+0.00(+0.00%)
Jan 18, 2008
33.21
33.36
31.74
32.17
1,094,632
-0.53(-1.63%)
Jan 17, 2008
33.56
33.63
32.62
32.70
709,354
-0.83(-2.47%)
Jan 16, 2008
33.19
34.24
33.00
33.53
718,314
+0.28(+0.83%)
Jan 15, 2008
32.89
33.28
32.63
33.25
1,153,251
+0.11(+0.34%)
Jan 14, 2008
33.33
33.34
32.96
33.14
660,758
-0.20(-0.59%)
Jan 11, 2008
33.67
33.67
32.32
33.34
1,866,706
-0.66(-1.94%)
Jan 10, 2008
33.11
34.02
32.34
34.00
2,608,096
-1.01(-2.88%)
Jan 09, 2008
34.21
35.01
33.69
35.01
1,011,411
+0.84(+2.47%)
Jan 08, 2008
35.02
35.02
34.06
34.16
708,139
-0.74(-2.13%)
Jan 07, 2008
34.60
35.04
34.45
34.91
770,737
+0.45(+1.32%)
Jan 04, 2008
34.94
34.94
34.43
34.45
485,052
-0.63(-1.78%)
Jan 03, 2008
35.56
35.63
34.99
35.08
528,940
-0.34(-0.95%)
Jan 02, 2008
36.04
36.27
35.33
35.41
631,998
-0.79(-2.18%)
Jan 01, 2008
36.21
36.37
36.15
36.20
0
+0.00(+0.00%)
Dec 31, 2007
36.21
36.37
36.15
36.20
316,179
-0.09(-0.24%)
Dec 28, 2007
36.48
36.56
36.18
36.29
294,463
-0.11(-0.31%)
Dec 27, 2007
36.86
36.87
36.28
36.40
361,131
-0.55(-1.50%)
Dec 26, 2007
36.94
36.99
36.72
36.95
253,308
-0.14(-0.39%)
Dec 24, 2007
37.10
37.35
36.89
37.10
125,287
+0.00(+0.00%)
Dec 21, 2007
36.86
37.12
36.64
37.10
523,321
+0.57(+1.57%)
Dec 20, 2007
36.68
36.70
36.09
36.53
461,665
+0.02(+0.05%)
Dec 19, 2007
36.86
36.86
36.20
36.51
381,025
-0.27(-0.73%)
Dec 18, 2007
36.84
36.93
36.45
36.78
482,016
+0.13(+0.34%)
Dec 17, 2007
36.73
36.96
36.64
36.65
384,366
-0.17(-0.46%)
Dec 14, 2007
37.30
37.36
36.79
36.82
420,054
-0.55(-1.48%)
Dec 13, 2007
37.33
37.43
36.74
37.38
583,307
+0.55(+1.48%)
Dec 12, 2007
37.58
37.58
36.30
36.83
761,367
+0.12(+0.32%)
Dec 11, 2007
37.02
37.10
36.49
36.71
875,341
-0.32(-0.87%)
Dec 10, 2007
36.83
37.11
36.76
37.03
463,502
+0.23(+0.63%)
Dec 07, 2007
36.69
36.98
36.49
36.80
609,883
+0.20(+0.56%)
Dec 06, 2007
36.26
36.67
36.16
36.60
648,411
+0.32(+0.89%)
Dec 05, 2007
35.74
36.28
35.55
36.28
734,411
+0.72(+2.02%)
Dec 04, 2007
35.58
35.90
35.37
35.56
451,216
-0.31(-0.86%)
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
.