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 27, 2009
8.376
8.725
8.323
8.462
0
-0.08(-0.93%)
Feb 26, 2009
8.804
8.982
8.534
8.541
1,026,029
-0.07(-0.84%)
Feb 25, 2009
8.639
8.778
8.145
8.613
1,771,768
-0.20(-2.24%)
Feb 24, 2009
8.448
8.962
8.284
8.811
1,293,316
+0.41(+4.94%)
Feb 23, 2009
8.494
8.659
8.343
8.396
1,178,012
-0.14(-1.62%)
Feb 20, 2009
8.547
8.725
8.330
8.534
0
-0.05(-0.61%)
Feb 19, 2009
9.061
9.199
8.527
8.587
1,164,418
-0.34(-3.83%)
Feb 18, 2009
9.219
9.278
8.751
8.929
1,091,400
-0.24(-2.66%)
Feb 17, 2009
9.548
9.634
9.146
9.173
1,320,271
-0.61(-6.26%)
Feb 13, 2009
9.996
10.09
9.667
9.785
632,595
-0.22(-2.17%)
Feb 12, 2009
9.864
10.04
9.640
10.00
726,677
+0.12(+1.20%)
Feb 11, 2009
9.930
10.11
9.746
9.884
559,630
-0.01(-0.13%)
Feb 10, 2009
10.29
10.47
9.785
9.897
988,171
-0.51(-4.87%)
Feb 09, 2009
10.37
10.47
10.21
10.40
1,253,923
+0.07(+0.64%)
Feb 06, 2009
9.937
10.58
9.923
10.34
1,734,152
+0.46(+4.67%)
Feb 05, 2009
10.07
10.09
9.732
9.877
1,198,599
-0.26(-2.60%)
Feb 04, 2009
10.25
10.36
10.04
10.14
912,440
-0.18(-1.72%)
Feb 03, 2009
10.77
10.77
10.21
10.32
968,676
-0.41(-3.86%)
Feb 02, 2009
10.50
10.99
10.24
10.73
985,223
+0.22(+2.07%)
Jan 30, 2009
11.14
11.14
10.37
10.52
0
-0.63(-5.61%)
Jan 29, 2009
11.35
11.61
11.04
11.14
656,115
-0.45(-3.92%)
Jan 28, 2009
11.35
11.79
11.35
11.60
769,419
+0.41(+3.71%)
Jan 27, 2009
11.17
11.40
10.99
11.18
715,061
+0.11(+0.95%)
Jan 26, 2009
11.46
11.66
10.87
11.08
1,145,722
-0.30(-2.66%)
Jan 23, 2009
11.42
11.60
11.19
11.38
1,460,148
-0.31(-2.65%)
Jan 22, 2009
12.05
12.14
11.36
11.69
1,572,855
-0.66(-5.33%)
Jan 21, 2009
12.06
12.35
11.77
12.35
2,003,230
+0.24(+2.01%)
Jan 20, 2009
12.26
12.75
12.10
12.10
1,471,782
-0.29(-2.34%)
Jan 16, 2009
11.83
12.83
11.73
12.39
0
+0.70(+5.97%)
Jan 15, 2009
11.36
11.91
10.96
11.69
1,462,526
+0.32(+2.78%)
Jan 14, 2009
11.24
11.40
10.98
11.38
1,055,743
-0.12(-1.03%)
Jan 13, 2009
11.45
11.68
11.28
11.50
739,712
-0.02(-0.17%)
Jan 12, 2009
11.94
12.04
11.45
11.52
961,918
-0.46(-3.85%)
Jan 09, 2009
12.26
12.26
11.71
11.98
702,879
-0.24(-1.94%)
Jan 08, 2009
12.12
12.26
11.93
12.21
1,047,103
+0.09(+0.71%)
Jan 07, 2009
12.12
12.35
11.93
12.13
532,160
-0.14(-1.13%)
Jan 06, 2009
11.97
12.37
11.97
12.27
539,446
+0.44(+3.73%)
Jan 05, 2009
11.56
12.00
11.31
11.83
736,893
+0.21(+1.81%)
Jan 02, 2009
11.15
11.70
10.83
11.62
0
+0.34(+3.04%)
Jan 01, 2009
10.81
11.27
10.73
11.27
0
+0.00(+0.00%)
Dec 31, 2008
10.81
11.27
10.73
11.27
915,317
+0.46(+4.26%)
Dec 30, 2008
10.75
10.85
10.54
10.81
678,356
+0.11(+0.98%)
Dec 29, 2008
10.75
10.81
10.45
10.71
464,734
-0.01(-0.12%)
Dec 26, 2008
10.66
10.79
10.44
10.72
304,774
+0.13(+1.24%)
Dec 24, 2008
10.90
10.90
10.46
10.59
207,498
-0.06(-0.56%)
Dec 23, 2008
11.24
11.24
10.53
10.65
557,431
-0.36(-3.23%)
Dec 22, 2008
11.02
11.18
10.69
11.00
652,085
-0.06(-0.54%)
Dec 19, 2008
10.80
11.33
10.70
11.06
859,968
+0.37(+3.45%)
Dec 18, 2008
10.94
11.31
10.53
10.69
608,164
-0.33(-2.99%)
Dec 17, 2008
10.54
11.11
10.48
11.02
863,451
+0.36(+3.40%)
Dec 16, 2008
10.19
10.67
10.05
10.66
994,069
+0.55(+5.47%)
Dec 15, 2008
10.40
10.63
9.943
10.11
1,097,648
-0.30(-2.85%)
Dec 12, 2008
10.01
10.51
10.01
10.40
696,180
+0.12(+1.15%)
Dec 11, 2008
10.71
10.86
10.17
10.29
904,240
-0.48(-4.46%)
Dec 10, 2008
10.88
11.23
10.61
10.77
687,407
-0.10(-0.91%)
Dec 09, 2008
11.02
11.40
10.68
10.87
789,808
-0.46(-4.07%)
Dec 08, 2008
11.03
11.46
10.96
11.33
659,099
+0.38(+3.43%)
Dec 05, 2008
10.42
11.02
10.10
10.95
692,927
+0.42(+4.00%)
Dec 04, 2008
10.71
11.29
10.38
10.53
802,881
-0.32(-2.91%)
Dec 03, 2008
10.36
10.88
10.12
10.85
577,939
+0.20(+1.92%)
Dec 02, 2008
10.23
10.68
10.04
10.64
763,741
+0.63(+6.32%)
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
.