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 30, 2014
33.69
34.31
33.36
34.18
368,961
+0.40(+1.17%)
Apr 29, 2014
34.09
34.36
33.73
33.78
280,763
-0.16(-0.46%)
Apr 28, 2014
34.57
34.71
33.53
33.94
865,444
-0.60(-1.73%)
Apr 25, 2014
34.59
34.72
34.26
34.53
564,623
-0.02(-0.07%)
Apr 24, 2014
34.98
35.44
34.50
34.56
718,683
-0.48(-1.37%)
Apr 23, 2014
35.89
35.96
35.01
35.04
830,665
-0.85(-2.38%)
Apr 22, 2014
35.99
36.38
35.72
35.89
459,568
-0.02(-0.06%)
Apr 21, 2014
35.77
36.30
35.55
35.92
426,960
-0.02(-0.06%)
Apr 17, 2014
36.33
35.94
35.94
35.94
791,190
-1.11(-2.99%)
Apr 16, 2014
36.74
37.13
36.52
37.05
317,282
+0.40(+1.08%)
Apr 15, 2014
36.68
37.06
36.06
36.65
483,022
-0.02(-0.06%)
Apr 14, 2014
36.52
36.88
36.43
36.68
265,213
+0.36(+0.98%)
Apr 11, 2014
36.12
36.58
36.12
36.32
490,150
-0.22(-0.59%)
Apr 10, 2014
36.84
36.98
36.25
36.54
524,604
-0.36(-0.97%)
Apr 09, 2014
36.73
36.97
36.57
36.89
199,988
+0.17(+0.46%)
Apr 08, 2014
36.61
37.05
36.42
36.72
412,274
+0.09(+0.23%)
Apr 07, 2014
36.33
36.75
36.21
36.64
456,008
+0.18(+0.49%)
Apr 04, 2014
37.06
37.06
36.24
36.46
350,410
-0.31(-0.84%)
Apr 03, 2014
37.04
37.27
36.61
36.77
245,150
-0.17(-0.46%)
Apr 02, 2014
36.78
37.31
36.50
36.94
322,855
+0.10(+0.27%)
Apr 01, 2014
36.05
36.85
35.66
36.84
417,710
+0.83(+2.30%)
Mar 31, 2014
35.60
36.09
35.23
36.01
300,688
+0.71(+2.00%)
Mar 28, 2014
35.14
35.57
35.08
35.30
330,028
+0.18(+0.51%)
Mar 27, 2014
35.68
35.86
35.00
35.12
238,890
-0.54(-1.50%)
Mar 26, 2014
35.86
36.02
35.61
35.66
338,373
+0.05(+0.15%)
Mar 25, 2014
35.85
36.06
35.53
35.60
371,993
-0.12(-0.33%)
Mar 24, 2014
35.84
35.84
35.35
35.72
280,243
-0.02(-0.06%)
Mar 21, 2014
35.81
36.30
35.69
35.74
543,768
+0.21(+0.59%)
Mar 20, 2014
35.24
35.78
34.97
35.54
257,919
+0.29(+0.81%)
Mar 19, 2014
35.44
35.67
35.03
35.25
377,355
-0.18(-0.50%)
Mar 18, 2014
35.05
35.47
34.98
35.43
194,380
+0.40(+1.15%)
Mar 17, 2014
35.25
35.25
34.97
35.02
481,968
+0.00(+0.00%)
Mar 14, 2014
33.94
35.06
33.94
35.02
339,304
+1.14(+3.36%)
Mar 13, 2014
34.41
34.57
33.84
33.88
429,944
-0.48(-1.40%)
Mar 12, 2014
34.75
34.75
34.30
34.36
551,606
-0.62(-1.77%)
Mar 11, 2014
35.73
35.74
34.71
34.98
497,563
-0.78(-2.19%)
Mar 10, 2014
35.59
35.87
35.29
35.77
418,700
+0.22(+0.63%)
Mar 07, 2014
35.92
35.94
35.25
35.54
392,682
-0.19(-0.54%)
Mar 06, 2014
36.14
36.33
35.36
35.74
307,263
-0.40(-1.09%)
Mar 05, 2014
36.32
36.56
36.04
36.13
270,752
-0.22(-0.60%)
Mar 04, 2014
35.43
36.46
35.41
36.35
1,219,823
+1.44(+4.13%)
Mar 03, 2014
36.02
36.09
34.83
34.91
652,947
-1.39(-3.82%)
Feb 28, 2014
35.70
36.53
35.69
36.30
480,417
+0.59(+1.65%)
Feb 27, 2014
35.38
36.05
35.28
35.71
641,350
+0.32(+0.90%)
Feb 26, 2014
35.73
35.79
34.91
35.39
451,511
-0.28(-0.80%)
Feb 25, 2014
35.49
36.01
35.38
35.67
692,945
+1.13(+3.27%)
Feb 24, 2014
34.16
34.84
33.86
34.54
669,948
+0.68(+2.02%)
Feb 21, 2014
33.26
34.07
33.23
33.86
834,895
+0.60(+1.80%)
Feb 20, 2014
33.37
33.67
33.22
33.26
380,114
-0.08(-0.25%)
Feb 19, 2014
33.61
33.78
33.33
33.34
302,082
-0.48(-1.43%)
Feb 18, 2014
33.82
33.99
33.70
33.83
322,029
+0.01(+0.02%)
Feb 14, 2014
34.05
33.82
33.82
33.82
303,911
-0.18(-0.54%)
Feb 13, 2014
33.12
34.04
33.12
34.01
402,078
+0.73(+2.19%)
Feb 12, 2014
33.07
33.78
33.01
33.28
608,223
+0.24(+0.72%)
Feb 11, 2014
33.65
33.81
33.01
33.04
814,305
-1.03(-3.02%)
Feb 10, 2014
34.72
35.33
33.84
34.07
302,140
+0.01(+0.02%)
Feb 07, 2014
33.91
34.15
33.64
34.06
317,172
+0.28(+0.84%)
Feb 06, 2014
33.63
34.10
33.54
33.78
405,285
+0.31(+0.92%)
Feb 05, 2014
33.44
33.64
33.05
33.47
363,403
-0.07(-0.21%)
Feb 04, 2014
33.91
34.13
33.38
33.54
603,855
-0.26(-0.77%)
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
.