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 (%)
Apr 28, 2006
32.23
32.67
32.11
32.66
424,154
+0.54(+1.68%)
Apr 27, 2006
31.92
32.20
31.75
32.12
452,249
+0.20(+0.64%)
Apr 26, 2006
30.95
32.06
30.62
31.92
1,534,125
-1.14(-3.45%)
Apr 25, 2006
33.15
33.68
33.05
33.06
762,354
+0.01(+0.02%)
Apr 24, 2006
33.39
33.49
33.00
33.05
783,919
-0.40(-1.20%)
Apr 21, 2006
33.80
33.83
33.26
33.45
768,125
-0.21(-0.63%)
Apr 20, 2006
33.58
33.81
33.48
33.66
663,188
+0.08(+0.24%)
Apr 19, 2006
33.44
33.88
33.37
33.58
1,285,220
+0.14(+0.41%)
Apr 18, 2006
36.59
35.39
32.97
33.44
3,004,771
-3.14(-8.59%)
Apr 17, 2006
36.80
36.83
36.49
36.59
178,439
-0.22(-0.59%)
Apr 13, 2006
36.59
36.82
36.30
36.80
185,729
+0.22(+0.59%)
Apr 12, 2006
36.62
36.86
36.47
36.59
117,390
+0.05(+0.13%)
Apr 11, 2006
36.92
36.93
36.43
36.54
212,608
-0.33(-0.89%)
Apr 10, 2006
36.67
37.02
36.35
36.87
254,523
+0.19(+0.52%)
Apr 07, 2006
37.20
37.42
36.59
36.68
240,399
-0.51(-1.38%)
Apr 06, 2006
36.88
37.27
36.58
37.19
306,916
+0.32(+0.86%)
Apr 05, 2006
37.07
37.10
36.68
36.88
382,392
-0.24(-0.66%)
Apr 04, 2006
36.51
37.15
36.39
37.12
413,524
+0.32(+0.86%)
Apr 03, 2006
36.78
37.06
36.71
36.80
355,056
+0.07(+0.18%)
Mar 31, 2006
36.83
37.00
36.74
36.74
278,365
-0.07(-0.18%)
Mar 30, 2006
36.50
36.90
36.50
36.80
237,514
+0.27(+0.74%)
Mar 29, 2006
36.30
36.59
36.12
36.53
184,058
+0.32(+0.87%)
Mar 28, 2006
36.53
36.55
36.10
36.22
387,251
-0.16(-0.45%)
Mar 27, 2006
36.07
36.39
36.00
36.38
273,354
+0.26(+0.73%)
Mar 24, 2006
36.13
36.21
35.90
36.12
224,758
-0.01(-0.04%)
Mar 23, 2006
36.26
36.34
35.81
36.13
335,770
-0.13(-0.36%)
Mar 22, 2006
36.28
36.32
35.82
36.26
257,712
+0.11(+0.29%)
Mar 21, 2006
36.31
36.35
35.85
36.16
513,146
-0.22(-0.60%)
Mar 20, 2006
36.88
36.93
36.35
36.37
367,054
-0.59(-1.59%)
Mar 17, 2006
36.79
37.42
36.58
36.96
526,662
+0.36(+0.99%)
Mar 16, 2006
36.05
36.88
35.72
36.60
479,433
+0.65(+1.81%)
Mar 15, 2006
36.34
36.47
35.83
35.95
649,975
-0.60(-1.64%)
Mar 14, 2006
36.13
36.58
35.93
36.55
285,199
+0.33(+0.91%)
Mar 13, 2006
36.16
36.39
36.10
36.22
142,903
+0.00(+0.00%)
Mar 10, 2006
35.79
36.24
35.79
36.22
201,067
+0.43(+1.20%)
Mar 09, 2006
35.99
36.01
35.74
35.79
166,138
-0.20(-0.55%)
Mar 08, 2006
35.76
36.02
35.54
35.99
321,039
+0.30(+0.85%)
Mar 07, 2006
35.36
35.70
35.30
35.68
317,546
+0.19(+0.54%)
Mar 06, 2006
36.10
36.10
35.33
35.49
416,561
-0.66(-1.82%)
Mar 03, 2006
35.88
36.32
35.62
36.15
289,755
+0.16(+0.44%)
Mar 02, 2006
36.05
36.12
35.76
35.99
292,641
-0.18(-0.51%)
Mar 01, 2006
36.27
36.28
35.81
36.18
396,819
-0.10(-0.27%)
Feb 28, 2006
36.16
36.28
35.89
36.28
376,014
+0.12(+0.33%)
Feb 27, 2006
36.22
36.28
35.98
36.16
193,474
-0.05(-0.15%)
Feb 24, 2006
36.14
36.26
35.94
36.21
180,717
-0.04(-0.11%)
Feb 23, 2006
36.66
36.66
36.18
36.25
295,374
-0.47(-1.29%)
Feb 22, 2006
36.49
36.77
36.45
36.72
415,802
+0.26(+0.72%)
Feb 21, 2006
36.57
36.61
36.41
36.46
624,462
-0.12(-0.32%)
Feb 17, 2006
36.51
36.66
36.36
36.58
551,720
+0.09(+0.25%)
Feb 16, 2006
36.24
36.54
36.07
36.49
364,472
+0.25(+0.69%)
Feb 15, 2006
36.06
36.24
35.74
36.24
238,273
+0.03(+0.09%)
Feb 14, 2006
35.75
36.24
35.67
36.20
274,417
+0.44(+1.23%)
Feb 13, 2006
35.61
35.81
35.10
35.76
575,714
+0.15(+0.43%)
Feb 10, 2006
35.55
35.76
35.54
35.61
204,408
+0.07(+0.20%)
Feb 09, 2006
35.76
35.77
35.49
35.54
320,432
-0.12(-0.33%)
Feb 08, 2006
35.53
35.72
35.43
35.66
894,324
+0.30(+0.84%)
Feb 07, 2006
35.17
35.36
34.74
35.36
968,737
-0.14(-0.39%)
Feb 06, 2006
35.46
35.65
35.37
35.50
274,721
+0.04(+0.11%)
Feb 03, 2006
35.37
35.53
35.27
35.46
392,870
-0.08(-0.22%)
Feb 02, 2006
35.98
35.98
35.49
35.54
420,510
-0.41(-1.15%)
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
.