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 (%)
Dec 01, 2021
59.07
0
+0.07(+0.12%)
Nov 30, 2021
59.06
59.13
59.00
59.00
901,062
-0.05(-0.08%)
Nov 29, 2021
59.00
59.10
58.98
59.05
843,776
+0.05(+0.08%)
Nov 26, 2021
58.80
59.04
58.80
59.00
756,320
+0.12(+0.20%)
Nov 24, 2021
58.80
58.95
58.80
58.88
520,104
+0.08(+0.14%)
Nov 23, 2021
58.76
58.98
58.76
58.80
849,282
-0.01(-0.02%)
Nov 22, 2021
58.90
58.96
58.75
58.81
356,987
-0.09(-0.15%)
Nov 19, 2021
58.85
58.94
58.69
58.90
506,493
+0.04(+0.07%)
Nov 18, 2021
58.75
58.90
58.80
58.86
548,486
+0.15(+0.26%)
Nov 17, 2021
58.65
58.78
58.62
58.71
485,594
+0.11(+0.19%)
Nov 16, 2021
58.80
58.98
58.55
58.60
828,075
-0.16(-0.27%)
Nov 15, 2021
58.70
58.85
58.55
58.76
635,896
+0.31(+0.53%)
Nov 12, 2021
58.20
58.53
58.17
58.45
989,398
+0.27(+0.46%)
Nov 11, 2021
58.14
58.32
58.10
58.18
559,502
-0.02(-0.03%)
Nov 10, 2021
58.07
58.20
711,930
+0.04(+0.07%)
Nov 09, 2021
58.08
58.25
57.98
58.16
669,105
+0.07(+0.12%)
Nov 08, 2021
58.33
58.38
57.98
58.09
986,719
-0.11(-0.19%)
Nov 05, 2021
58.35
58.37
58.18
58.20
390,792
-0.03(-0.05%)
Nov 04, 2021
58.35
58.40
58.16
58.23
362,688
-0.01(-0.02%)
Nov 03, 2021
58.18
58.43
58.15
58.24
369,474
-0.05(-0.09%)
Nov 02, 2021
58.04
58.39
57.95
58.29
584,589
+0.25(+0.43%)
Nov 01, 2021
58.30
58.46
57.77
58.04
714,956
-0.20(-0.34%)
Oct 29, 2021
58.20
58.30
58.05
58.24
595,834
-0.01(-0.02%)
Oct 28, 2021
58.26
58.33
58.12
58.25
1,296,371
-0.03(-0.05%)
Oct 27, 2021
58.36
58.44
58.15
58.28
950,427
-0.11(-0.19%)
Oct 26, 2021
58.50
58.39
582,475
-0.09(-0.15%)
Oct 25, 2021
58.40
58.60
58.38
58.48
717,589
+0.08(+0.14%)
Oct 22, 2021
58.37
58.47
58.28
58.40
631,389
-0.02(-0.03%)
Oct 21, 2021
58.32
58.48
58.42
58.42
479,755
+0.00(+0.00%)
Oct 20, 2021
58.25
58.59
58.20
58.42
747,454
+0.18(+0.31%)
Oct 19, 2021
58.30
58.34
58.21
58.24
1,446,778
-0.06(-0.10%)
Oct 18, 2021
58.28
58.36
58.23
58.30
1,053,895
+0.00(+0.00%)
Oct 15, 2021
58.32
58.42
58.25
58.30
1,192,838
+0.00(+0.00%)
Oct 14, 2021
58.30
58.38
58.20
58.30
1,866,911
+0.08(+0.14%)
Oct 13, 2021
58.30
58.40
58.12
58.22
1,686,818
-0.08(-0.14%)
Oct 12, 2021
58.25
58.38
58.20
58.30
1,971,304
+0.07(+0.12%)
Oct 11, 2021
58.13
58.42
58.10
58.23
2,812,139
+0.01(+0.02%)
Oct 08, 2021
58.00
58.47
57.93
58.22
2,713,088
+0.14(+0.24%)
Oct 07, 2021
58.04
58.23
58.00
58.08
6,787,049
+3.53(+6.47%)
Oct 06, 2021
54.06
55.16
53.68
54.55
730,108
+0.12(+0.22%)
Oct 05, 2021
54.72
54.91
54.09
54.43
489,793
-0.45(-0.82%)
Oct 04, 2021
55.64
56.39
54.58
54.88
300,649
-1.26(-2.24%)
Oct 01, 2021
55.96
57.00
55.75
56.14
470,419
+0.44(+0.79%)
Sep 30, 2021
56.62
56.74
55.38
55.70
750,847
-0.23(-0.41%)
Sep 29, 2021
55.62
56.15
55.21
55.93
382,950
+0.26(+0.47%)
Sep 28, 2021
56.42
56.54
55.32
55.67
648,343
-0.11(-0.20%)
Sep 27, 2021
56.30
58.30
55.44
55.78
1,176,519
-0.52(-0.92%)
Sep 24, 2021
57.56
58.83
54.55
56.30
4,590,806
+11.41(+25.42%)
Sep 23, 2021
44.25
45.24
43.85
44.89
193,896
+0.94(+2.14%)
Sep 22, 2021
43.48
44.50
43.29
43.95
183,669
+0.66(+1.52%)
Sep 21, 2021
42.82
43.59
42.08
43.29
180,767
+0.95(+2.24%)
Sep 20, 2021
41.44
42.44
41.04
42.34
165,598
+0.04(+0.09%)
Sep 17, 2021
42.34
42.96
41.74
42.30
833,839
-0.09(-0.21%)
Sep 16, 2021
42.21
43.05
41.71
42.39
273,477
+0.21(+0.50%)
Sep 15, 2021
41.52
42.62
41.35
42.18
199,361
+0.53(+1.27%)
Sep 14, 2021
41.25
41.75
40.53
41.65
294,754
+0.41(+0.99%)
Sep 13, 2021
40.62
41.53
40.08
41.24
162,680
+0.82(+2.03%)
Sep 10, 2021
41.22
41.59
40.13
40.42
192,503
-0.71(-1.73%)
Sep 09, 2021
40.50
41.43
40.34
41.13
182,326
+0.57(+1.41%)
Sep 08, 2021
41.04
41.30
40.33
40.56
198,142
-0.63(-1.53%)
Sep 07, 2021
41.45
41.87
41.10
41.19
205,346
-0.47(-1.13%)
Sep 03, 2021
43.12
43.16
41.53
41.66
226,604
-1.58(-3.65%)
Sep 02, 2021
42.73
43.26
42.13
43.24
125,190
+0.49(+1.15%)
Sep 01, 2021
42.83
43.22
42.32
42.75
138,724
-0.26(-0.60%)
Aug 31, 2021
42.00
43.14
42.00
43.01
184,387
+0.73(+1.73%)
Aug 30, 2021
42.20
42.77
41.78
42.28
139,642
+0.25(+0.59%)
Aug 27, 2021
41.03
42.50
41.03
42.03
203,270
+1.01(+2.46%)
Aug 26, 2021
42.06
42.36
40.79
41.02
229,727
-1.41(-3.32%)
Aug 25, 2021
41.18
42.64
41.16
42.43
188,095
+1.15(+2.79%)
Aug 24, 2021
43.03
43.71
40.87
41.28
250,630
-1.87(-4.33%)
Aug 23, 2021
43.39
43.47
42.73
43.15
141,695
+0.45(+1.05%)
Aug 20, 2021
42.32
43.01
42.11
42.70
192,345
+0.30(+0.71%)
Aug 19, 2021
43.59
43.95
42.17
42.40
266,612
-2.12(-4.76%)
Aug 18, 2021
43.51
45.69
43.44
44.52
140,669
+0.67(+1.53%)
Aug 17, 2021
44.07
44.31
42.85
43.85
208,374
-0.84(-1.88%)
Aug 16, 2021
46.29
46.30
44.55
44.69
183,587
-1.67(-3.60%)
Aug 13, 2021
46.05
47.00
45.35
46.36
299,376
+0.98(+2.16%)
Aug 12, 2021
43.35
45.47
42.66
45.38
270,563
+2.05(+4.73%)
Aug 11, 2021
43.68
43.76
42.61
43.33
188,054
-0.02(-0.05%)
Aug 10, 2021
43.00
43.49
42.10
43.35
128,757
+0.40(+0.93%)
Aug 09, 2021
44.06
44.10
42.64
42.95
182,845
-1.31(-2.96%)
Aug 06, 2021
45.63
46.00
44.04
44.26
132,772
-0.85(-1.88%)
Aug 05, 2021
43.83
45.56
43.68
45.11
108,391
+1.58(+3.63%)
Aug 04, 2021
43.21
44.15
43.16
43.53
87,648
-0.15(-0.34%)
Aug 03, 2021
43.61
44.28
42.45
43.68
196,927
-0.28(-0.64%)
Aug 02, 2021
43.70
45.24
43.51
43.96
197,954
+0.32(+0.73%)
Jul 30, 2021
43.93
44.37
43.15
43.64
178,939
-0.30(-0.68%)
Jul 29, 2021
43.66
44.69
43.26
43.94
159,039
+0.69(+1.60%)
Jul 28, 2021
41.86
43.66
41.19
43.25
213,073
+1.53(+3.67%)
Jul 27, 2021
41.50
41.76
40.65
41.72
148,537
-0.17(-0.41%)
Jul 26, 2021
42.47
43.20
41.55
41.89
122,936
-0.36(-0.85%)
Jul 23, 2021
41.80
42.30
41.38
42.25
103,625
+0.59(+1.42%)
Jul 22, 2021
42.46
42.55
41.09
41.66
113,885
-0.65(-1.54%)
Jul 21, 2021
42.09
43.34
41.87
42.31
234,131
+0.60(+1.44%)
Jul 20, 2021
40.51
42.00
40.30
41.71
275,987
+1.33(+3.29%)
Jul 19, 2021
40.17
41.29
40.02
40.38
216,090
-0.91(-2.20%)
Jul 16, 2021
42.59
43.11
41.06
41.29
182,324
-0.91(-2.16%)
Jul 15, 2021
41.18
42.29
40.87
42.20
172,060
+0.87(+2.11%)
Jul 14, 2021
42.40
42.77
41.12
41.33
304,240
-0.68(-1.62%)
Jul 13, 2021
41.92
42.09
41.36
42.01
206,487
-0.21(-0.50%)
Jul 12, 2021
41.96
42.31
41.44
42.22
188,495
+0.23(+0.55%)
Jul 09, 2021
40.95
42.18
40.76
41.99
300,845
+1.59(+3.94%)
Jul 08, 2021
40.57
41.03
39.68
40.40
252,438
-0.86(-2.08%)
Jul 07, 2021
41.09
41.55
40.56
41.26
238,922
-0.09(-0.22%)
Jul 06, 2021
41.68
41.78
40.60
41.35
249,625
-0.50(-1.19%)
Jul 02, 2021
43.34
43.42
41.82
41.85
301,463
-1.55(-3.57%)
Jul 01, 2021
43.44
43.98
42.91
43.40
311,676
-0.04(-0.09%)
Jun 30, 2021
40.47
43.59
40.40
43.44
551,349
+2.75(+6.76%)
Jun 29, 2021
41.41
41.48
40.47
40.69
233,311
+0.12(+0.30%)
Jun 28, 2021
40.52
40.93
39.96
40.57
299,669
-0.07(-0.17%)
Jun 25, 2021
41.09
41.28
40.39
40.64
616,013
-0.39(-0.95%)
Jun 24, 2021
41.30
41.30
40.50
41.03
161,676
-0.12(-0.29%)
Jun 23, 2021
41.38
41.82
40.90
41.15
224,207
-0.25(-0.60%)
Jun 22, 2021
40.65
41.55
40.53
41.40
168,162
+0.33(+0.80%)
Jun 21, 2021
40.66
41.18
40.13
41.07
296,424
+0.76(+1.89%)
Jun 18, 2021
40.32
40.68
39.40
40.31
489,431
-0.72(-1.75%)
Jun 17, 2021
42.37
42.39
40.62
41.03
251,240
-1.21(-2.86%)
Jun 16, 2021
41.69
42.46
40.89
42.24
317,328
+0.34(+0.81%)
Jun 15, 2021
41.99
42.10
41.33
41.90
427,549
-0.06(-0.14%)
Jun 14, 2021
42.00
42.42
41.70
41.96
368,535
+0.01(+0.02%)
Jun 11, 2021
42.82
43.09
41.68
41.95
298,928
-0.71(-1.66%)
Jun 10, 2021
41.80
42.66
41.44
42.66
1,822,986
+0.86(+2.06%)
Jun 09, 2021
39.95
43.15
39.64
41.80
757,600
+1.80(+4.50%)
Jun 08, 2021
39.50
40.00
38.78
40.00
394,996
+0.53(+1.34%)
Jun 07, 2021
39.40
39.64
38.86
39.47
310,096
+0.09(+0.23%)
Jun 04, 2021
38.13
39.43
37.90
39.38
391,436
+1.03(+2.69%)
Jun 03, 2021
36.75
38.41
36.39
38.35
564,142
+2.53(+7.06%)
Jun 02, 2021
35.04
35.95
34.27
35.82
333,350
+0.83(+2.37%)
Jun 01, 2021
33.75
35.07
33.46
34.99
324,083
+1.31(+3.89%)
May 28, 2021
34.15
34.20
33.17
33.68
284,908
-0.34(-1.00%)
May 27, 2021
34.00
34.47
33.71
34.02
1,261,385
+0.12(+0.35%)
May 26, 2021
34.36
34.88
33.88
33.90
675,449
-0.41(-1.19%)
May 25, 2021
35.80
36.50
34.24
34.31
393,881
-1.66(-4.61%)
May 24, 2021
35.47
36.13
35.27
35.97
272,676
+0.67(+1.90%)
May 21, 2021
35.15
35.37
34.58
35.30
371,115
+0.42(+1.20%)
May 20, 2021
33.65
34.94
33.29
34.88
512,915
+1.18(+3.50%)
May 19, 2021
33.36
33.91
32.85
33.70
432,834
+0.01(+0.03%)
May 18, 2021
34.38
34.69
33.65
33.69
462,773
-0.70(-2.04%)
May 17, 2021
36.65
37.41
34.23
34.39
434,829
-2.15(-5.88%)
May 14, 2021
35.69
36.66
35.29
36.54
359,479
+1.27(+3.60%)
May 13, 2021
34.00
35.45
33.29
35.27
570,838
+1.27(+3.74%)
May 12, 2021
34.14
35.00
33.84
34.00
335,799
-0.62(-1.79%)
May 11, 2021
34.05
34.87
33.84
34.62
386,336
-0.06(-0.17%)
May 10, 2021
35.37
36.13
34.65
34.68
534,045
-0.54(-1.53%)
May 07, 2021
36.08
36.70
35.05
35.22
449,884
-1.11(-3.06%)
May 06, 2021
35.19
36.58
33.92
36.33
625,675
+1.39(+3.98%)
May 05, 2021
35.23
35.47
34.20
34.94
507,982
-0.35(-0.99%)
May 04, 2021
34.54
35.90
34.00
35.29
1,467,204
+0.08(+0.23%)
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
.