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 29, 2018
48.48
48.48
48.48
0
+0.41(+0.84%)
Mar 28, 2018
48.61
48.95
47.85
48.07
455,573
-0.41(-0.84%)
Mar 27, 2018
48.34
48.88
48.07
48.48
612,183
+0.27(+0.56%)
Mar 26, 2018
47.98
49.02
47.89
48.21
684,081
+0.68(+1.42%)
Mar 23, 2018
47.67
48.57
47.35
47.53
557,271
-0.09(-0.19%)
Mar 22, 2018
48.25
48.43
47.44
47.62
934,385
-0.86(-1.77%)
Mar 21, 2018
48.52
48.93
48.34
48.48
352,243
+0.00(+0.00%)
Mar 20, 2018
48.48
48.59
47.62
48.48
667,623
+0.05(+0.09%)
Mar 19, 2018
48.79
49.02
48.12
48.43
623,713
-0.45(-0.92%)
Mar 16, 2018
49.20
49.78
48.48
48.88
4,181,175
-0.23(-0.46%)
Mar 15, 2018
49.56
49.78
48.93
49.11
879,777
-0.41(-0.82%)
Mar 14, 2018
50.73
50.77
49.24
49.51
1,063,461
-1.08(-2.14%)
Mar 13, 2018
52.44
53.03
50.55
50.59
1,172,584
-1.67(-3.19%)
Mar 12, 2018
51.59
52.89
51.31
52.26
986,984
+0.72(+1.40%)
Mar 09, 2018
51.90
52.31
51.31
51.54
707,647
-0.41(-0.78%)
Mar 08, 2018
52.04
52.13
51.54
51.95
672,377
+0.05(+0.09%)
Mar 07, 2018
52.60
51.68
51.90
590,560
-0.77(-1.45%)
Mar 06, 2018
52.04
53.03
51.90
52.67
502,340
+0.68(+1.30%)
Mar 05, 2018
51.18
52.22
51.04
51.99
436,175
+0.59(+1.14%)
Mar 02, 2018
50.91
51.54
50.55
51.40
484,152
+0.14(+0.26%)
Mar 01, 2018
51.45
52.26
51.13
51.27
865,608
-0.36(-0.70%)
Feb 28, 2018
52.08
52.08
51.45
51.63
829,393
-0.45(-0.87%)
Feb 27, 2018
52.76
53.21
51.72
52.08
728,621
-0.82(-1.54%)
Feb 26, 2018
52.23
53.25
51.65
52.90
694,779
+0.94(+1.80%)
Feb 23, 2018
50.22
52.14
50.22
51.96
586,648
+1.79(+3.56%)
Feb 22, 2018
50.17
638,056
+0.00(+0.00%)
Feb 21, 2018
49.73
50.44
49.73
50.17
458,627
+0.67(+1.35%)
Feb 20, 2018
49.46
50.08
48.92
49.50
384,108
-0.18(-0.36%)
Feb 16, 2018
49.68
49.68
49.68
0
-0.98(-1.94%)
Feb 15, 2018
50.17
50.71
49.77
50.66
617,730
+0.62(+1.25%)
Feb 14, 2018
49.01
50.62
49.01
50.04
695,022
+0.62(+1.26%)
Feb 13, 2018
48.66
49.73
48.48
49.41
543,123
+0.49(+1.00%)
Feb 12, 2018
48.97
49.46
48.34
48.92
625,016
+0.09(+0.18%)
Feb 09, 2018
48.25
49.15
46.74
48.83
947,940
+0.94(+1.96%)
Feb 08, 2018
49.99
50.53
47.90
47.90
793,319
-2.10(-4.20%)
Feb 07, 2018
51.65
51.65
50.35
49.99
587,004
-0.04(-0.09%)
Feb 06, 2018
48.83
50.13
48.43
50.04
966,210
+0.62(+1.26%)
Feb 05, 2018
51.29
51.56
49.33
49.41
1,161,167
-2.23(-4.32%)
Feb 02, 2018
50.44
52.49
50.40
51.65
1,266,526
+1.07(+2.12%)
Feb 01, 2018
56.47
56.47
49.15
50.57
3,290,195
-8.47(-14.35%)
Jan 31, 2018
61.33
61.91
58.52
59.05
2,124,716
-0.23(-0.39%)
Jan 30, 2018
59.64
60.13
59.15
59.28
541,475
-0.54(-0.90%)
Jan 29, 2018
59.23
60.26
58.88
59.81
400,936
+0.76(+1.28%)
Jan 26, 2018
60.48
60.84
58.34
59.06
505,485
-1.52(-2.51%)
Jan 25, 2018
59.81
60.57
59.41
60.57
570,835
+1.03(+1.72%)
Jan 24, 2018
60.35
60.48
59.46
59.55
388,563
-0.45(-0.74%)
Jan 23, 2018
59.19
60.26
58.65
59.99
375,241
+0.67(+1.13%)
Jan 22, 2018
59.55
59.73
59.15
59.32
714,483
-0.31(-0.52%)
Jan 19, 2018
59.37
59.95
59.23
59.64
411,396
+0.09(+0.15%)
Jan 18, 2018
59.19
59.68
59.10
59.55
378,200
+0.13(+0.23%)
Jan 17, 2018
59.95
60.80
59.34
59.41
356,869
-0.54(-0.89%)
Jan 16, 2018
59.77
60.48
59.50
59.95
720,800
-0.04(-0.07%)
Jan 12, 2018
59.99
59.99
59.99
0
-0.09(-0.15%)
Jan 11, 2018
58.79
60.17
58.25
60.08
327,077
+1.65(+2.83%)
Jan 10, 2018
58.07
58.43
544,001
-0.40(-0.68%)
Jan 09, 2018
58.07
59.37
58.07
58.83
760,945
+0.85(+1.46%)
Jan 08, 2018
58.07
58.52
57.83
57.98
485,525
-0.22(-0.38%)
Jan 05, 2018
58.74
58.74
58.07
58.21
288,266
-0.36(-0.61%)
Jan 04, 2018
58.43
58.92
58.03
58.57
561,891
+0.40(+0.69%)
Jan 03, 2018
58.30
58.34
57.36
58.16
348,766
-0.04(-0.08%)
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
.