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, 2021
25.27
25.69
24.35
24.78
524,300
-0.56(-2.21%)
Feb 25, 2021
27.00
27.14
25.30
25.34
367,632
-1.41(-5.27%)
Feb 24, 2021
26.23
26.85
25.85
26.75
408,366
+0.62(+2.37%)
Feb 23, 2021
25.55
26.24
24.63
26.13
444,497
+0.34(+1.32%)
Feb 22, 2021
24.86
26.18
24.69
25.79
363,597
+0.99(+3.99%)
Feb 19, 2021
24.48
24.97
24.01
24.80
229,000
+0.32(+1.31%)
Feb 18, 2021
24.50
24.74
23.97
24.48
348,920
-0.14(-0.57%)
Feb 17, 2021
23.45
24.67
23.12
24.62
492,133
+0.91(+3.84%)
Feb 16, 2021
24.18
24.45
23.67
23.71
476,984
-0.26(-1.08%)
Feb 12, 2021
24.28
24.80
23.93
23.97
232,800
-0.30(-1.24%)
Feb 11, 2021
24.24
24.73
23.59
24.27
327,610
+0.27(+1.12%)
Feb 10, 2021
24.15
24.59
23.85
24.00
263,899
+0.14(+0.59%)
Feb 09, 2021
24.26
24.33
23.10
23.86
422,269
+0.23(+0.97%)
Feb 08, 2021
24.06
24.40
23.41
23.63
542,773
-0.39(-1.62%)
Feb 05, 2021
24.92
24.92
23.57
24.02
451,800
-0.66(-2.67%)
Feb 04, 2021
24.75
26.24
23.78
24.68
1,037,438
+2.78(+12.69%)
Feb 03, 2021
21.80
22.55
21.58
21.90
443,682
+0.00(+0.00%)
Feb 02, 2021
22.75
22.75
21.20
21.90
437,146
-0.58(-2.58%)
Feb 01, 2021
21.85
22.77
20.74
22.48
546,640
+0.55(+2.51%)
Jan 29, 2021
21.83
23.19
21.74
21.93
549,800
+0.31(+1.43%)
Jan 28, 2021
23.68
24.12
21.33
21.62
706,922
-2.11(-8.89%)
Jan 27, 2021
21.85
24.55
21.80
23.73
1,628,542
+1.75(+7.96%)
Jan 26, 2021
20.84
22.07
20.84
21.98
688,246
+1.21(+5.83%)
Jan 25, 2021
19.10
21.13
19.08
20.77
603,753
+1.52(+7.90%)
Jan 22, 2021
18.67
19.28
18.24
19.25
356,000
+0.32(+1.69%)
Jan 21, 2021
19.22
19.35
18.90
18.93
359,096
-0.13(-0.68%)
Jan 20, 2021
19.12
19.45
18.97
19.06
289,068
-0.12(-0.63%)
Jan 19, 2021
19.49
19.67
18.66
19.18
563,892
-0.24(-1.24%)
Jan 15, 2021
19.63
19.89
18.98
19.42
309,000
-0.32(-1.62%)
Jan 14, 2021
19.47
19.97
19.17
19.74
252,471
+0.45(+2.33%)
Jan 13, 2021
19.90
20.12
19.20
19.29
272,804
-0.66(-3.31%)
Jan 12, 2021
19.40
19.96
19.40
19.95
392,621
+0.50(+2.57%)
Jan 11, 2021
19.34
19.81
18.84
19.45
369,475
-0.39(-1.97%)
Jan 08, 2021
20.50
20.50
19.40
19.84
350,400
-0.58(-2.84%)
Jan 07, 2021
21.81
21.95
20.35
20.42
713,686
-1.55(-7.06%)
Jan 06, 2021
21.20
22.27
21.17
21.97
658,834
+1.47(+7.17%)
Jan 05, 2021
19.60
21.22
19.60
20.50
432,116
+0.82(+4.17%)
Jan 04, 2021
19.27
19.98
19.10
19.68
693,012
+0.48(+2.50%)
Dec 31, 2020
19.20
19.20
19.20
519,702
-0.05(-0.26%)
Dec 30, 2020
19.49
19.81
19.18
19.25
519,702
-0.13(-0.67%)
Dec 29, 2020
19.85
20.00
19.34
19.38
484,155
-0.57(-2.86%)
Dec 28, 2020
19.53
20.42
19.35
19.95
337,168
+0.68(+3.53%)
Dec 24, 2020
19.52
19.61
19.06
19.27
118,100
-0.18(-0.93%)
Dec 23, 2020
18.65
19.62
18.54
19.45
261,200
+0.96(+5.19%)
Dec 22, 2020
18.63
18.63
18.00
18.49
244,365
-0.14(-0.75%)
Dec 21, 2020
18.36
18.92
18.22
18.63
356,200
-0.28(-1.48%)
Dec 18, 2020
19.20
19.67
18.67
18.91
708,000
-0.37(-1.92%)
Dec 17, 2020
19.83
19.87
18.86
19.28
293,271
-0.49(-2.48%)
Dec 16, 2020
20.41
20.60
19.70
19.77
295,957
-0.62(-3.04%)
Dec 15, 2020
19.43
20.54
19.20
20.39
377,336
+0.99(+5.10%)
Dec 14, 2020
19.93
20.00
18.90
19.40
532,557
-0.16(-0.82%)
Dec 11, 2020
19.79
20.12
19.53
19.56
434,000
-0.60(-2.98%)
Dec 10, 2020
20.65
20.83
19.78
20.16
447,562
-0.78(-3.72%)
Dec 09, 2020
21.00
21.59
20.73
20.94
338,426
-0.01(-0.05%)
Dec 08, 2020
20.25
20.96
20.24
20.95
332,587
+0.46(+2.24%)
Dec 07, 2020
20.20
20.87
20.05
20.49
408,179
+0.04(+0.20%)
Dec 04, 2020
20.88
20.88
19.91
20.45
551,100
-0.11(-0.54%)
Dec 03, 2020
20.56
21.29
20.51
20.56
405,438
+0.26(+1.28%)
Dec 02, 2020
20.64
20.73
20.01
20.30
416,175
-0.38(-1.84%)
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
.