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, 2013
31.26
31.73
31.14
31.43
808,017
+0.13(+0.41%)
Feb 27, 2013
31.19
31.44
30.86
31.30
606,360
+0.01(+0.05%)
Feb 26, 2013
31.21
31.89
30.90
31.29
1,132,489
-0.24(-0.77%)
Feb 25, 2013
31.88
32.66
31.50
31.53
592,898
-0.14(-0.44%)
Feb 22, 2013
31.96
32.18
31.02
31.67
1,042,726
-0.32(-1.00%)
Feb 21, 2013
32.69
32.75
31.52
31.99
1,226,256
-0.76(-2.33%)
Feb 20, 2013
33.02
34.04
32.39
32.75
2,426,062
+0.60(+1.87%)
Feb 19, 2013
31.07
32.50
31.07
32.15
2,747,787
+1.10(+3.56%)
Feb 15, 2013
30.45
31.83
30.20
31.05
2,993,938
+0.79(+2.59%)
Feb 14, 2013
27.95
30.90
27.79
30.26
2,648,904
+2.13(+7.56%)
Feb 13, 2013
27.82
28.42
27.19
28.13
662,807
-0.04(-0.13%)
Feb 12, 2013
27.90
28.27
27.84
28.17
387,486
+0.39(+1.39%)
Feb 11, 2013
27.13
27.81
27.09
27.79
316,171
+0.67(+2.46%)
Feb 08, 2013
27.16
27.61
26.97
27.12
192,263
-0.01(-0.03%)
Feb 07, 2013
27.22
27.40
26.97
27.13
243,794
-0.08(-0.30%)
Feb 06, 2013
26.83
27.25
26.71
27.21
287,644
+0.46(+1.72%)
Feb 04, 2013
26.85
27.01
26.59
26.75
375,642
-0.17(-0.63%)
Feb 01, 2013
26.93
27.16
26.83
26.92
288,620
+0.06(+0.22%)
Jan 31, 2013
26.81
27.02
26.68
26.86
296,856
-0.02(-0.08%)
Jan 30, 2013
27.13
27.21
26.83
26.88
279,096
-0.27(-1.01%)
Jan 29, 2013
27.13
27.40
26.80
27.16
338,321
-0.06(-0.22%)
Jan 28, 2013
26.92
27.24
26.64
27.22
325,048
+0.36(+1.32%)
Jan 25, 2013
26.46
26.86
26.29
26.86
610,331
+0.62(+2.37%)
Jan 24, 2013
25.38
26.62
24.83
26.24
1,094,227
+0.81(+3.20%)
Jan 23, 2013
25.22
25.56
25.17
25.42
689,331
+0.12(+0.47%)
Jan 22, 2013
25.20
25.30
25.03
25.30
525,788
+0.13(+0.50%)
Jan 18, 2013
25.50
25.58
25.08
25.18
345,403
-0.33(-1.28%)
Jan 17, 2013
25.37
25.56
25.24
25.50
337,213
+0.28(+1.12%)
Jan 16, 2013
25.05
25.38
25.05
25.22
222,611
+0.08(+0.32%)
Jan 15, 2013
24.99
25.18
24.89
25.14
347,808
+0.08(+0.33%)
Jan 14, 2013
24.96
25.27
24.86
25.06
254,108
+0.10(+0.39%)
Jan 11, 2013
25.27
25.49
24.91
24.96
240,136
-0.27(-1.06%)
Jan 10, 2013
25.16
25.34
25.02
25.23
390,622
+0.13(+0.50%)
Jan 09, 2013
25.44
25.44
24.86
25.10
238,553
-0.27(-1.08%)
Jan 08, 2013
25.02
25.47
24.99
25.38
198,013
+0.34(+1.36%)
Jan 07, 2013
25.44
25.55
25.02
25.04
288,162
-0.51(-2.00%)
Jan 04, 2013
25.35
25.67
25.18
25.55
328,923
+0.31(+1.23%)
Jan 03, 2013
25.55
25.64
25.04
25.24
480,775
-0.21(-0.82%)
Jan 02, 2013
26.05
26.13
25.37
25.45
798,762
-0.07(-0.29%)
Dec 31, 2012
24.65
25.56
24.53
25.52
895,123
+0.83(+3.36%)
Dec 28, 2012
24.38
24.87
24.38
24.69
385,912
+0.16(+0.63%)
Dec 27, 2012
24.62
24.71
24.19
24.53
392,964
-0.03(-0.12%)
Dec 26, 2012
24.81
25.14
24.49
24.56
541,943
-0.14(-0.57%)
Dec 24, 2012
25.50
25.92
24.54
24.70
495,813
-0.96(-3.75%)
Dec 21, 2012
25.37
26.17
24.61
25.67
9,764,047
+0.01(+0.03%)
Dec 20, 2012
25.90
26.43
25.42
25.66
1,096,573
-0.24(-0.94%)
Dec 19, 2012
25.62
25.91
25.45
25.90
972,704
+0.30(+1.16%)
Dec 18, 2012
26.07
26.16
25.52
25.61
1,107,260
-0.46(-1.76%)
Dec 17, 2012
25.76
26.16
25.61
26.07
596,717
+0.38(+1.47%)
Dec 14, 2012
25.27
25.80
25.27
25.69
485,555
+0.30(+1.20%)
Dec 13, 2012
25.62
25.73
25.26
25.39
377,781
-0.23(-0.90%)
Dec 12, 2012
25.67
25.90
25.48
25.62
369,666
-0.05(-0.20%)
Dec 11, 2012
25.85
25.93
25.55
25.67
643,550
-0.10(-0.40%)
Dec 10, 2012
25.05
26.21
25.05
25.77
1,335,988
+0.76(+3.02%)
Dec 07, 2012
24.61
25.05
24.10
25.02
535,904
+0.43(+1.75%)
Dec 06, 2012
24.10
24.70
23.89
24.59
542,722
+0.51(+2.12%)
Dec 05, 2012
23.31
24.35
23.31
24.07
615,008
+0.87(+3.73%)
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
.