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 (%)
Mar 30, 2012
23.33
23.37
23.10
23.17
366,772
+0.01(+0.03%)
Mar 29, 2012
23.04
23.31
22.93
23.16
374,003
-0.06(-0.25%)
Mar 28, 2012
24.01
24.11
23.10
23.22
959,087
-0.79(-3.30%)
Mar 27, 2012
24.33
24.80
23.97
24.01
365,130
-0.16(-0.65%)
Mar 26, 2012
24.68
24.85
23.96
24.17
453,268
-0.21(-0.85%)
Mar 23, 2012
23.68
24.45
23.33
24.38
423,347
+0.81(+3.42%)
Mar 22, 2012
23.61
23.70
23.38
23.57
345,848
-0.24(-1.02%)
Mar 21, 2012
23.70
23.98
23.49
23.81
231,347
+0.18(+0.75%)
Mar 20, 2012
23.77
23.78
23.58
23.63
238,218
-0.25(-1.05%)
Mar 19, 2012
24.02
24.29
23.79
23.88
466,624
-0.21(-0.89%)
Mar 16, 2012
23.92
24.27
23.91
24.10
516,898
+0.10(+0.42%)
Mar 15, 2012
23.63
24.11
23.37
24.00
391,819
+0.30(+1.27%)
Mar 14, 2012
24.30
24.37
23.61
23.70
470,646
-0.57(-2.35%)
Mar 13, 2012
23.91
24.33
23.71
24.27
362,544
+0.56(+2.35%)
Mar 12, 2012
23.67
23.86
23.53
23.71
258,545
+0.02(+0.09%)
Mar 09, 2012
23.25
23.88
23.16
23.69
259,425
+0.49(+2.12%)
Mar 08, 2012
23.33
23.42
23.03
23.20
302,963
+0.11(+0.49%)
Mar 07, 2012
23.01
23.15
22.91
23.08
339,873
+0.13(+0.56%)
Mar 06, 2012
23.31
23.52
22.83
22.96
329,770
-0.50(-2.13%)
Mar 05, 2012
23.31
23.48
23.07
23.46
291,794
+0.14(+0.61%)
Mar 02, 2012
23.86
24.04
23.19
23.31
443,135
-0.49(-2.04%)
Mar 01, 2012
23.75
23.93
23.42
23.80
535,969
+0.31(+1.34%)
Feb 29, 2012
24.16
24.53
23.42
23.48
720,172
-0.59(-2.46%)
Feb 28, 2012
24.23
24.26
23.85
24.08
445,170
-0.13(-0.53%)
Feb 27, 2012
24.18
24.86
23.94
24.20
569,288
-0.19(-0.76%)
Feb 24, 2012
24.41
24.53
24.11
24.39
251,831
+0.19(+0.77%)
Feb 23, 2012
23.95
24.28
23.84
24.20
409,342
+0.37(+1.54%)
Feb 22, 2012
24.08
24.18
23.55
23.84
258,529
-0.14(-0.59%)
Feb 21, 2012
23.98
24.34
23.82
23.98
297,560
+0.02(+0.09%)
Feb 17, 2012
24.05
24.18
23.79
23.96
406,346
-0.08(-0.35%)
Feb 16, 2012
23.86
24.12
23.67
24.04
728,550
+0.25(+1.04%)
Feb 15, 2012
24.70
24.70
23.59
23.79
903,812
-0.80(-3.24%)
Feb 14, 2012
24.10
24.60
23.96
24.59
589,579
+0.44(+1.84%)
Feb 13, 2012
24.10
24.35
23.90
24.15
544,821
+0.33(+1.39%)
Feb 10, 2012
23.86
23.99
23.68
23.82
365,549
-0.34(-1.40%)
Feb 09, 2012
24.25
24.25
23.90
24.15
459,488
+0.05(+0.20%)
Feb 08, 2012
24.00
24.41
23.86
24.10
500,940
+0.19(+0.80%)
Feb 07, 2012
24.25
24.25
23.79
23.91
912,533
-0.33(-1.37%)
Feb 06, 2012
24.37
24.38
23.98
24.25
610,225
-0.29(-1.18%)
Feb 03, 2012
23.86
24.54
23.65
24.54
1,157,815
+1.19(+5.08%)
Feb 02, 2012
23.26
23.35
23.07
23.35
880,304
+0.21(+0.92%)
Feb 01, 2012
22.36
23.14
22.26
23.14
1,303,067
+0.91(+4.10%)
Jan 31, 2012
21.92
22.29
21.69
22.23
1,996,540
+0.52(+2.37%)
Jan 30, 2012
21.90
21.97
21.54
21.71
697,144
-0.33(-1.51%)
Jan 27, 2012
21.89
22.05
21.64
22.04
528,957
+0.11(+0.52%)
Jan 26, 2012
22.58
22.58
21.86
21.93
772,316
-0.55(-2.45%)
Jan 25, 2012
22.57
22.86
22.19
22.48
1,336,253
-0.44(-1.94%)
Jan 24, 2012
22.68
22.97
22.16
22.93
1,055,403
-0.09(-0.40%)
Jan 23, 2012
22.42
23.23
22.42
23.02
1,244,062
+0.45(+2.00%)
Jan 20, 2012
22.19
22.65
22.00
22.57
851,742
+0.40(+1.82%)
Jan 19, 2012
22.37
22.51
22.12
22.16
1,021,349
-0.09(-0.41%)
Jan 18, 2012
22.16
22.32
21.97
22.26
1,189,099
+0.18(+0.80%)
Jan 17, 2012
22.51
22.64
22.08
22.08
453,677
-0.18(-0.79%)
Jan 13, 2012
22.27
22.49
22.06
22.26
585,669
-0.31(-1.38%)
Jan 12, 2012
23.07
23.10
22.43
22.57
641,232
-0.39(-1.69%)
Jan 11, 2012
22.63
23.00
22.54
22.95
705,482
+0.16(+0.71%)
Jan 10, 2012
22.88
22.89
22.69
22.79
715,881
+0.25(+1.13%)
Jan 09, 2012
22.47
22.78
22.47
22.54
1,408,635
+0.28(+1.24%)
Jan 06, 2012
22.87
22.90
21.92
22.26
1,188,347
-0.52(-2.29%)
Jan 05, 2012
22.66
22.83
22.17
22.78
1,033,167
+0.04(+0.16%)
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
.