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 26, 2010
20.31
20.42
20.02
20.38
292,586
+0.09(+0.46%)
Feb 25, 2010
20.37
20.40
20.03
20.29
418,945
-0.35(-1.70%)
Feb 24, 2010
20.65
20.79
20.50
20.64
260,249
+0.12(+0.58%)
Feb 23, 2010
20.93
21.06
20.45
20.52
234,288
-0.45(-2.14%)
Feb 22, 2010
21.37
21.45
20.90
20.97
239,280
-0.32(-1.52%)
Feb 19, 2010
21.01
21.56
20.91
21.29
580,352
+0.28(+1.35%)
Feb 18, 2010
20.51
21.01
20.41
21.01
251,315
+0.47(+2.28%)
Feb 17, 2010
20.36
20.58
20.33
20.54
249,080
+0.28(+1.40%)
Feb 16, 2010
19.95
20.28
19.53
20.25
366,716
+0.50(+2.53%)
Feb 12, 2010
19.66
19.75
19.75
19.75
323,469
-0.12(-0.60%)
Feb 11, 2010
19.68
19.95
19.39
19.87
149,470
+0.21(+1.07%)
Feb 10, 2010
19.76
19.87
19.46
19.66
242,091
-0.11(-0.53%)
Feb 09, 2010
19.68
19.89
19.45
19.77
270,734
+0.32(+1.66%)
Feb 08, 2010
19.54
19.75
19.22
19.45
291,064
-0.10(-0.51%)
Feb 05, 2010
19.80
19.81
19.10
19.54
426,803
-0.30(-1.53%)
Feb 04, 2010
20.50
20.50
19.82
19.85
270,762
-0.84(-4.04%)
Feb 03, 2010
20.87
20.93
20.49
20.68
358,045
-0.26(-1.26%)
Feb 02, 2010
20.74
21.10
20.35
20.95
259,902
+0.14(+0.66%)
Feb 01, 2010
20.54
21.18
20.48
20.81
468,743
+0.41(+2.00%)
Jan 29, 2010
20.39
21.09
20.38
20.40
852,387
+0.07(+0.36%)
Jan 28, 2010
20.51
20.77
20.06
20.33
270,519
-0.18(-0.90%)
Jan 27, 2010
20.62
20.89
20.25
20.51
434,674
-0.09(-0.42%)
Jan 26, 2010
20.54
20.85
20.45
20.60
420,256
-0.08(-0.38%)
Jan 25, 2010
21.01
21.02
20.15
20.68
1,358,924
-0.07(-0.32%)
Jan 22, 2010
20.99
21.52
20.63
20.74
782,895
-0.18(-0.85%)
Jan 21, 2010
21.80
22.28
20.85
20.92
590,484
-0.92(-4.19%)
Jan 20, 2010
21.78
22.05
21.39
21.84
567,797
-0.06(-0.27%)
Jan 19, 2010
21.81
22.15
21.68
21.89
485,907
+0.09(+0.39%)
Jan 15, 2010
22.15
21.81
21.81
21.81
399,097
-0.38(-1.69%)
Jan 14, 2010
21.89
22.29
21.85
22.18
452,018
+0.20(+0.93%)
Jan 13, 2010
22.01
22.12
21.66
21.98
492,994
+0.03(+0.15%)
Jan 12, 2010
22.11
22.11
21.45
21.95
555,910
-0.37(-1.65%)
Jan 11, 2010
22.22
22.65
22.12
22.32
716,733
+0.10(+0.44%)
Jan 08, 2010
22.05
22.24
21.49
22.22
573,533
-0.16(-0.71%)
Jan 07, 2010
21.66
22.41
21.59
22.38
752,837
+0.74(+3.44%)
Jan 06, 2010
20.83
22.05
20.78
21.63
1,440,041
+0.91(+4.39%)
Jan 05, 2010
20.60
20.82
20.60
20.72
276,274
+0.14(+0.67%)
Jan 04, 2010
20.59
20.60
20.31
20.58
395,871
+0.27(+1.33%)
Dec 31, 2009
20.47
20.31
20.31
20.31
404,108
-0.09(-0.42%)
Dec 30, 2009
20.30
20.58
20.21
20.40
393,302
-0.07(-0.35%)
Dec 29, 2009
20.63
20.76
20.42
20.47
297,253
-0.17(-0.83%)
Dec 28, 2009
20.46
20.77
20.46
20.64
265,937
+0.23(+1.13%)
Dec 24, 2009
20.47
20.52
20.24
20.41
232,261
-0.01(-0.06%)
Dec 23, 2009
20.33
20.54
20.16
20.43
225,740
+0.05(+0.26%)
Dec 22, 2009
20.36
20.56
20.22
20.37
587,206
-0.01(-0.06%)
Dec 21, 2009
20.27
20.66
20.24
20.39
361,192
+0.17(+0.85%)
Dec 18, 2009
20.27
20.36
19.81
20.22
704,052
-0.01(-0.07%)
Dec 17, 2009
20.51
20.51
20.14
20.23
623,995
-0.27(-1.32%)
Dec 16, 2009
20.39
20.64
20.34
20.50
482,637
+0.17(+0.84%)
Dec 15, 2009
20.00
20.33
19.93
20.33
487,240
+0.18(+0.88%)
Dec 14, 2009
19.72
20.16
19.70
20.15
524,653
+0.59(+3.03%)
Dec 11, 2009
19.53
19.60
19.10
19.56
693,111
+0.16(+0.85%)
Dec 10, 2009
19.58
19.71
19.37
19.39
281,438
+0.01(+0.07%)
Dec 09, 2009
19.11
19.39
18.86
19.38
338,359
+0.36(+1.90%)
Dec 08, 2009
18.04
19.60
17.28
19.02
1,121,888
+0.13(+0.70%)
Dec 07, 2009
18.69
19.06
18.62
18.89
694,528
+0.16(+0.84%)
Dec 04, 2009
18.02
18.77
18.02
18.73
603,745
+0.82(+4.60%)
Dec 03, 2009
17.92
18.14
17.81
17.90
444,718
+0.04(+0.22%)
Dec 02, 2009
17.29
17.92
17.29
17.86
561,674
+0.57(+3.27%)
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
.