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 31, 2015
43.99
44.96
43.70
44.82
466,527
+0.96(+2.18%)
Mar 30, 2015
43.76
44.26
43.76
43.86
132,097
+0.29(+0.66%)
Mar 27, 2015
43.45
43.91
43.30
43.57
182,224
+0.04(+0.09%)
Mar 26, 2015
44.18
44.18
43.48
43.53
159,316
-0.80(-1.81%)
Mar 25, 2015
44.94
45.07
44.23
44.34
383,107
-0.63(-1.41%)
Mar 24, 2015
45.22
45.41
44.82
44.97
126,189
-0.36(-0.80%)
Mar 23, 2015
45.78
45.78
45.32
45.33
260,889
-0.44(-0.97%)
Mar 20, 2015
45.37
45.98
45.25
45.78
1,017,393
+0.71(+1.57%)
Mar 19, 2015
43.94
45.16
43.86
45.07
459,928
+1.09(+2.49%)
Mar 18, 2015
44.14
44.52
43.76
43.98
375,553
-0.11(-0.26%)
Mar 17, 2015
43.90
44.64
43.86
44.09
321,757
-0.02(-0.05%)
Mar 16, 2015
43.87
44.19
43.53
44.11
536,660
+0.56(+1.29%)
Mar 13, 2015
43.84
44.06
43.28
43.55
238,012
-0.24(-0.55%)
Mar 12, 2015
43.08
44.05
43.08
43.79
348,740
+0.92(+2.14%)
Mar 11, 2015
42.29
43.00
42.18
42.87
154,493
+0.72(+1.72%)
Mar 10, 2015
42.83
42.83
42.14
42.15
159,938
-0.96(-2.22%)
Mar 09, 2015
42.88
43.32
42.83
43.11
194,637
+0.38(+0.88%)
Mar 06, 2015
41.97
42.86
41.54
42.73
433,343
+0.51(+1.22%)
Mar 05, 2015
43.38
43.38
42.18
42.22
310,348
-1.06(-2.45%)
Mar 04, 2015
43.45
44.11
43.04
43.28
248,076
-0.16(-0.37%)
Mar 03, 2015
43.61
43.82
43.21
43.44
236,430
-0.28(-0.64%)
Mar 02, 2015
43.27
44.12
43.27
43.72
391,244
+0.61(+1.42%)
Feb 27, 2015
43.75
43.88
43.08
43.11
393,124
-0.62(-1.42%)
Feb 26, 2015
43.49
43.95
43.18
43.73
220,587
+0.08(+0.18%)
Feb 25, 2015
43.77
43.80
43.28
43.65
174,690
+0.04(+0.09%)
Feb 24, 2015
43.57
44.05
43.37
43.61
273,633
-0.01(-0.02%)
Feb 23, 2015
43.62
43.95
43.22
43.62
304,935
-0.16(-0.36%)
Feb 20, 2015
43.43
43.92
43.14
43.78
648,026
+0.19(+0.44%)
Feb 19, 2015
43.27
43.79
43.19
43.58
632,617
+0.14(+0.33%)
Feb 18, 2015
43.07
43.92
43.07
43.44
616,444
+0.19(+0.44%)
Feb 17, 2015
43.48
43.54
42.99
43.25
158,459
-0.36(-0.82%)
Feb 13, 2015
43.41
43.61
43.61
43.61
209,931
+0.15(+0.35%)
Feb 12, 2015
42.85
43.50
42.43
43.46
225,264
+0.69(+1.62%)
Feb 11, 2015
43.03
43.42
42.50
42.76
314,447
-0.29(-0.67%)
Feb 10, 2015
43.13
43.45
42.22
43.05
118,063
+0.12(+0.28%)
Feb 09, 2015
43.23
43.60
42.74
42.93
166,681
-0.37(-0.85%)
Feb 06, 2015
43.25
43.56
43.11
43.30
324,512
+0.06(+0.15%)
Feb 05, 2015
42.99
43.49
42.46
43.23
372,979
+0.29(+0.69%)
Feb 04, 2015
43.22
43.81
42.76
42.94
223,846
-0.37(-0.85%)
Feb 03, 2015
42.49
43.46
42.47
43.30
514,910
+1.22(+2.90%)
Feb 02, 2015
41.68
42.10
40.93
42.09
312,019
+0.60(+1.44%)
Jan 30, 2015
42.35
42.83
41.47
41.49
571,623
-1.25(-2.93%)
Jan 29, 2015
43.07
43.18
41.82
42.74
353,499
+0.01(+0.02%)
Jan 28, 2015
43.07
43.38
42.23
42.73
619,183
+0.40(+0.94%)
Jan 27, 2015
41.91
42.57
41.65
42.33
337,313
+0.03(+0.08%)
Jan 26, 2015
42.10
42.44
41.58
42.30
336,908
+0.13(+0.30%)
Jan 23, 2015
42.47
42.69
42.04
42.17
167,696
-0.27(-0.64%)
Jan 22, 2015
41.64
42.53
40.99
42.44
241,939
+1.18(+2.86%)
Jan 21, 2015
41.01
41.69
40.89
41.26
271,609
+0.09(+0.21%)
Jan 20, 2015
41.50
41.72
40.68
41.18
282,215
-0.32(-0.77%)
Jan 16, 2015
41.24
41.88
41.15
41.50
262,293
+0.00(+0.00%)
Jan 15, 2015
42.14
42.17
41.32
41.50
288,724
-0.65(-1.53%)
Jan 14, 2015
41.73
42.36
41.57
42.14
363,309
-0.06(-0.13%)
Jan 13, 2015
40.68
42.22
40.52
42.20
491,264
+1.79(+4.44%)
Jan 12, 2015
40.41
40.68
40.15
40.40
221,443
-0.03(-0.08%)
Jan 09, 2015
40.70
41.02
40.30
40.44
286,757
-0.23(-0.57%)
Jan 08, 2015
40.98
41.23
40.45
40.67
558,173
+0.00(+0.00%)
Jan 07, 2015
40.64
40.83
40.38
40.67
309,431
+0.22(+0.55%)
Jan 06, 2015
40.60
40.60
39.55
40.44
461,952
-0.24(-0.59%)
Jan 05, 2015
41.04
41.33
40.36
40.68
457,889
-0.58(-1.41%)
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
.