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, 2017
54.57
54.57
50.79
50.87
3,427,245
-5.47(-9.71%)
Apr 27, 2017
55.87
56.74
54.96
56.35
556,851
+0.22(+0.39%)
Apr 26, 2017
56.78
56.91
55.83
56.13
568,228
-0.65(-1.15%)
Apr 25, 2017
56.56
57.48
56.56
56.78
665,336
+0.61(+1.08%)
Apr 24, 2017
56.48
56.59
56.00
56.17
567,513
+0.39(+0.70%)
Apr 21, 2017
56.22
56.30
55.65
55.78
489,340
-0.48(-0.85%)
Apr 20, 2017
56.00
56.48
55.74
56.26
460,428
+0.61(+1.09%)
Apr 19, 2017
55.26
55.78
55.09
55.65
435,863
+0.65(+1.18%)
Apr 18, 2017
54.31
55.09
54.13
55.00
613,425
+0.52(+0.96%)
Apr 17, 2017
54.26
54.57
53.83
54.48
696,968
+0.52(+0.97%)
Apr 13, 2017
54.61
55.04
53.91
53.96
641,483
-0.78(-1.43%)
Apr 12, 2017
55.74
56.61
54.61
54.74
752,936
-1.17(-2.10%)
Apr 11, 2017
55.22
55.96
54.78
55.91
272,588
+0.56(+1.02%)
Apr 10, 2017
55.52
55.87
55.04
55.35
282,314
-0.17(-0.31%)
Apr 07, 2017
55.35
55.74
55.00
55.52
540,351
+0.09(+0.16%)
Apr 06, 2017
54.87
55.52
54.35
55.44
427,309
+0.48(+0.87%)
Apr 05, 2017
56.04
56.43
54.85
54.96
427,130
-0.83(-1.48%)
Apr 04, 2017
55.48
56.30
55.48
55.78
401,292
+0.17(+0.31%)
Apr 03, 2017
56.26
56.26
55.00
55.61
453,885
-0.52(-0.93%)
Mar 31, 2017
55.91
56.61
55.74
56.13
651,360
+0.17(+0.31%)
Mar 30, 2017
55.48
56.30
55.44
55.96
649,190
+0.43(+0.78%)
Mar 29, 2017
54.96
55.66
54.81
55.52
498,428
+0.48(+0.87%)
Mar 28, 2017
54.74
55.30
54.48
55.04
335,837
+0.22(+0.40%)
Mar 27, 2017
54.22
54.98
53.65
54.83
919,532
+0.04(+0.08%)
Mar 24, 2017
55.04
56.00
54.78
54.78
865,112
-0.13(-0.24%)
Mar 23, 2017
54.70
55.44
53.57
54.91
921,801
+0.39(+0.72%)
Mar 22, 2017
54.09
54.89
54.09
54.52
794,667
+1.00(+1.87%)
Mar 21, 2017
54.39
54.39
53.18
53.52
447,566
-0.61(-1.12%)
Mar 20, 2017
54.22
54.65
53.96
54.13
313,728
-0.09(-0.16%)
Mar 17, 2017
53.87
54.44
53.70
54.22
2,483,708
+0.30(+0.56%)
Mar 16, 2017
54.48
54.65
53.70
53.91
728,445
-0.43(-0.80%)
Mar 15, 2017
54.22
54.57
53.74
54.35
721,005
+0.30(+0.56%)
Mar 14, 2017
53.78
54.35
53.48
54.04
593,074
+0.13(+0.24%)
Mar 13, 2017
54.57
54.87
53.83
53.91
706,867
-0.56(-1.04%)
Mar 10, 2017
55.57
55.61
53.90
54.48
779,878
-0.87(-1.57%)
Mar 09, 2017
55.35
55.91
55.09
55.35
665,809
-0.09(-0.16%)
Mar 08, 2017
55.91
56.26
55.22
55.44
426,360
-0.39(-0.70%)
Mar 07, 2017
56.00
56.48
55.41
55.83
586,276
-0.30(-0.54%)
Mar 06, 2017
55.78
56.35
55.74
56.13
677,512
-0.09(-0.15%)
Mar 03, 2017
55.96
56.39
55.22
56.22
547,977
+0.22(+0.39%)
Mar 02, 2017
57.04
57.04
55.57
56.00
545,072
-1.09(-1.90%)
Mar 01, 2017
55.30
57.56
54.70
57.09
771,531
+2.61(+4.78%)
Feb 28, 2017
54.39
54.70
53.74
54.48
700,349
-0.26(-0.48%)
Feb 27, 2017
54.83
55.22
54.48
54.74
388,334
-0.26(-0.47%)
Feb 24, 2017
54.26
55.04
54.26
55.00
416,375
+0.32(+0.59%)
Feb 23, 2017
54.77
55.28
54.08
54.68
455,945
-0.04(-0.08%)
Feb 22, 2017
54.68
54.85
53.95
54.72
585,975
+0.04(+0.08%)
Feb 21, 2017
54.59
55.07
54.33
54.68
538,148
+0.09(+0.16%)
Feb 17, 2017
54.59
54.59
54.59
0
+0.13(+0.24%)
Feb 16, 2017
54.94
55.20
54.16
54.46
421,633
-0.52(-0.94%)
Feb 15, 2017
54.29
55.24
54.16
54.98
770,490
+0.73(+1.35%)
Feb 14, 2017
54.16
54.68
53.90
54.25
367,326
-0.04(-0.08%)
Feb 13, 2017
53.69
54.51
53.56
54.29
704,363
+0.78(+1.45%)
Feb 10, 2017
54.03
54.16
53.34
53.52
566,602
-0.17(-0.32%)
Feb 09, 2017
52.70
53.99
52.48
53.69
615,814
+1.21(+2.30%)
Feb 08, 2017
52.52
52.70
51.92
52.48
570,569
-0.22(-0.41%)
Feb 07, 2017
52.91
53.19
52.35
52.70
494,452
-0.13(-0.24%)
Feb 06, 2017
53.21
53.56
52.74
52.83
517,510
-0.52(-0.97%)
Feb 03, 2017
53.00
53.69
52.65
53.34
518,316
+0.65(+1.23%)
Feb 02, 2017
53.47
53.47
52.52
52.70
900,052
-0.78(-1.45%)
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
.