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, 2020
12.09
12.90
11.77
12.22
1,254,508
+0.13(+1.08%)
Mar 30, 2020
12.72
13.10
12.00
12.09
2,230,666
-0.18(-1.47%)
Mar 27, 2020
12.58
12.70
12.12
12.27
1,393,400
-0.74(-5.69%)
Mar 26, 2020
13.23
13.75
12.31
13.01
1,489,603
-0.07(-0.54%)
Mar 25, 2020
13.38
13.97
11.76
13.08
4,897,795
-0.12(-0.91%)
Mar 24, 2020
13.27
14.29
12.76
13.20
1,513,486
+0.43(+3.37%)
Mar 23, 2020
15.92
16.33
12.48
12.77
1,773,609
-3.20(-20.04%)
Mar 20, 2020
16.72
17.82
15.41
15.97
1,956,500
-0.61(-3.68%)
Mar 19, 2020
16.31
17.03
14.31
16.58
2,116,335
+0.06(+0.36%)
Mar 18, 2020
20.47
21.00
16.45
16.52
1,632,480
-4.94(-23.02%)
Mar 17, 2020
20.19
21.81
19.34
21.46
1,624,795
+1.56(+7.84%)
Mar 16, 2020
20.67
21.19
19.85
19.90
1,893,859
-2.57(-11.44%)
Mar 13, 2020
22.50
22.65
20.87
22.47
1,643,000
+1.19(+5.59%)
Mar 12, 2020
21.23
21.75
20.00
21.28
2,224,093
-0.99(-4.45%)
Mar 11, 2020
22.64
22.67
21.51
22.27
1,365,769
-0.90(-3.88%)
Mar 10, 2020
22.55
24.19
21.71
23.17
1,243,357
+1.61(+7.47%)
Mar 09, 2020
22.16
22.74
20.75
21.56
1,433,262
-1.52(-6.59%)
Mar 06, 2020
21.47
23.67
21.17
23.08
2,198,400
+1.26(+5.77%)
Mar 05, 2020
22.82
23.00
20.61
21.82
1,995,271
-1.47(-6.31%)
Mar 04, 2020
23.88
24.00
22.92
23.29
1,097,405
-0.49(-2.06%)
Mar 03, 2020
25.50
25.95
23.26
23.78
1,499,822
-1.75(-6.85%)
Mar 02, 2020
26.41
26.47
24.65
25.53
1,682,399
-0.82(-3.11%)
Feb 28, 2020
26.38
27.30
26.19
26.35
1,666,900
-0.76(-2.80%)
Feb 27, 2020
26.65
28.09
25.75
27.11
1,875,924
+0.12(+0.46%)
Feb 26, 2020
27.46
27.84
26.44
26.98
2,137,806
-0.26(-0.97%)
Feb 25, 2020
29.15
29.16
27.16
27.25
1,963,778
-1.84(-6.32%)
Feb 24, 2020
30.12
30.30
28.88
29.09
1,184,996
-1.23(-4.07%)
Feb 21, 2020
30.79
31.15
30.12
30.32
769,194
-0.62(-1.99%)
Feb 20, 2020
31.00
31.69
30.49
30.94
720,072
-0.18(-0.57%)
Feb 19, 2020
31.42
31.74
31.04
31.11
600,747
-0.22(-0.72%)
Feb 18, 2020
31.69
32.27
31.09
31.34
617,946
-0.42(-1.32%)
Feb 14, 2020
32.13
32.29
31.54
31.76
550,271
-0.12(-0.37%)
Feb 13, 2020
31.31
32.06
31.19
31.88
615,035
+0.36(+1.15%)
Feb 12, 2020
30.98
31.84
30.91
31.52
799,786
+0.94(+3.07%)
Feb 11, 2020
31.40
31.45
30.53
30.58
1,031,326
-0.68(-2.19%)
Feb 10, 2020
31.85
32.06
31.12
31.26
963,224
-0.45(-1.42%)
Feb 07, 2020
34.00
34.84
31.57
31.71
1,537,673
-2.44(-7.13%)
Feb 06, 2020
30.97
34.29
30.87
34.15
2,858,229
+4.47(+15.07%)
Feb 05, 2020
29.25
30.53
29.25
29.68
1,921,306
+0.65(+2.22%)
Feb 04, 2020
29.44
30.06
28.94
29.03
1,580,268
-0.09(-0.30%)
Feb 03, 2020
29.87
30.62
28.99
29.12
1,995,820
-0.28(-0.96%)
Jan 31, 2020
29.98
30.20
28.96
29.40
17,394,256
-0.64(-2.12%)
Jan 30, 2020
29.35
30.06
28.92
30.04
1,365,361
+0.31(+1.05%)
Jan 29, 2020
29.90
29.95
29.10
29.72
1,320,234
+0.02(+0.07%)
Jan 28, 2020
29.75
29.97
28.69
29.70
1,471,802
+0.20(+0.66%)
Jan 27, 2020
28.80
29.88
28.40
29.51
1,152,104
+0.35(+1.21%)
Jan 24, 2020
29.95
29.95
28.51
29.16
1,518,152
-0.72(-2.42%)
Jan 23, 2020
30.01
30.06
28.89
29.88
1,003,116
-0.21(-0.68%)
Jan 22, 2020
29.98
30.09
29.19
30.09
953,908
+0.18(+0.59%)
Jan 21, 2020
30.69
30.76
29.40
29.91
1,354,621
-0.79(-2.58%)
Jan 17, 2020
31.51
31.81
30.28
30.70
1,153,382
-0.61(-1.94%)
Jan 16, 2020
31.83
31.99
30.14
31.31
1,906,223
-0.31(-0.99%)
Jan 15, 2020
30.98
31.94
30.93
31.62
1,217,998
+0.64(+2.05%)
Jan 14, 2020
30.93
31.47
30.64
30.99
1,033,788
-0.04(-0.13%)
Jan 13, 2020
31.51
31.51
30.58
31.03
1,110,705
-0.43(-1.37%)
Jan 10, 2020
30.99
31.74
30.59
31.46
896,848
+0.54(+1.74%)
Jan 09, 2020
32.58
32.69
29.91
30.92
1,495,555
-1.60(-4.93%)
Jan 08, 2020
31.57
32.83
31.57
32.52
1,008,092
+1.02(+3.23%)
Jan 07, 2020
31.46
32.09
31.32
31.51
648,883
-0.12(-0.37%)
Jan 06, 2020
30.72
31.71
30.35
31.62
1,000,256
+0.80(+2.60%)
Jan 03, 2020
30.51
30.97
29.86
30.82
661,776
-0.08(-0.25%)
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
.