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 (%)
May 28, 2004
34.45
34.65
34.25
34.54
191,196
+0.06(+0.17%)
May 27, 2004
34.80
34.80
34.33
34.48
334,251
-0.30(-0.87%)
May 26, 2004
34.77
34.90
34.71
34.79
149,433
-0.26(-0.73%)
May 25, 2004
34.40
35.04
34.37
35.04
170,998
+0.51(+1.49%)
May 24, 2004
34.47
34.64
34.41
34.53
130,602
+0.13(+0.38%)
May 21, 2004
34.50
34.70
34.37
34.40
265,305
+0.01(+0.02%)
May 20, 2004
33.85
34.51
33.78
34.39
416,106
+0.45(+1.34%)
May 19, 2004
33.97
34.18
33.91
33.94
219,442
+0.03(+0.10%)
May 18, 2004
33.75
34.08
33.69
33.91
117,238
+0.22(+0.65%)
May 17, 2004
33.95
33.95
33.68
33.69
256,041
-0.31(-0.91%)
May 14, 2004
34.08
34.27
33.60
34.00
235,540
-0.14(-0.41%)
May 13, 2004
33.95
34.20
33.90
34.14
188,462
+0.13(+0.39%)
May 12, 2004
34.08
34.08
33.50
34.00
171,757
-0.09(-0.27%)
May 11, 2004
33.85
34.11
33.85
34.10
225,669
+0.16(+0.49%)
May 10, 2004
34.62
34.64
33.79
33.93
323,773
-0.69(-2.00%)
May 07, 2004
34.89
35.21
34.62
34.62
362,194
-0.33(-0.94%)
May 06, 2004
34.90
34.97
34.60
34.95
439,796
-0.03(-0.08%)
May 05, 2004
34.60
35.10
34.48
34.98
344,274
+0.32(+0.93%)
May 04, 2004
34.58
34.98
34.55
34.66
418,080
+0.01(+0.04%)
May 03, 2004
33.58
34.64
33.58
34.64
394,693
+1.10(+3.28%)
Apr 30, 2004
33.93
34.04
33.50
33.54
386,948
-0.32(-0.93%)
Apr 29, 2004
33.09
34.32
33.09
33.86
516,335
+0.84(+2.53%)
Apr 28, 2004
33.04
33.17
32.81
33.02
300,689
+0.01(+0.02%)
Apr 27, 2004
33.12
33.32
32.96
33.02
194,840
-0.03(-0.10%)
Apr 26, 2004
33.28
33.45
33.02
33.05
114,201
-0.27(-0.81%)
Apr 23, 2004
33.39
33.44
33.15
33.32
257,712
-0.12(-0.35%)
Apr 22, 2004
33.29
33.58
33.29
33.44
284,288
+0.18(+0.55%)
Apr 21, 2004
33.39
33.45
33.13
33.25
339,566
-0.16(-0.47%)
Apr 20, 2004
34.14
34.18
33.39
33.41
194,840
-0.72(-2.12%)
Apr 19, 2004
33.90
34.19
33.80
34.14
131,058
+0.18(+0.52%)
Apr 16, 2004
33.78
34.18
33.62
33.96
149,129
+0.25(+0.74%)
Apr 15, 2004
33.88
33.89
33.56
33.71
126,957
-0.17(-0.51%)
Apr 14, 2004
33.52
33.98
33.48
33.88
270,924
+0.28(+0.84%)
Apr 13, 2004
33.81
33.85
33.46
33.60
241,766
-0.16(-0.47%)
Apr 12, 2004
33.78
34.01
33.71
33.75
117,086
-0.09(-0.27%)
Apr 08, 2004
33.83
33.94
33.75
33.85
135,614
+0.01(+0.04%)
Apr 07, 2004
34.23
34.23
33.59
33.83
249,663
-0.36(-1.06%)
Apr 06, 2004
34.24
34.31
34.11
34.20
139,562
-0.14(-0.40%)
Apr 05, 2004
34.04
34.36
34.03
34.33
189,221
+0.34(+1.01%)
Apr 02, 2004
33.88
34.30
33.85
33.99
237,970
+0.24(+0.72%)
Apr 01, 2004
33.21
33.84
33.20
33.75
303,423
+0.45(+1.36%)
Mar 31, 2004
33.13
33.43
33.00
33.29
165,379
+0.16(+0.48%)
Mar 30, 2004
32.99
33.13
32.79
33.13
139,258
+0.11(+0.34%)
Mar 29, 2004
32.66
33.08
32.65
33.02
138,955
+0.46(+1.42%)
Mar 26, 2004
32.66
32.77
32.41
32.56
116,327
-0.05(-0.14%)
Mar 25, 2004
32.46
32.63
32.23
32.61
263,179
+0.14(+0.45%)
Mar 24, 2004
32.66
32.83
32.42
32.46
288,692
-0.26(-0.80%)
Mar 23, 2004
32.62
32.88
32.60
32.73
165,379
+0.13(+0.40%)
Mar 22, 2004
32.83
32.90
32.46
32.60
174,339
-0.32(-0.96%)
Mar 19, 2004
32.96
33.09
32.89
32.91
155,356
-0.09(-0.28%)
Mar 18, 2004
33.32
33.32
32.79
33.00
185,880
-0.28(-0.85%)
Mar 17, 2004
33.06
33.35
33.06
33.29
129,083
+0.30(+0.92%)
Mar 16, 2004
33.00
33.11
32.85
32.98
228,858
+0.05(+0.14%)
Mar 15, 2004
33.40
33.40
32.92
32.94
357,790
-0.55(-1.63%)
Mar 12, 2004
32.99
33.48
32.92
33.48
174,794
+0.49(+1.48%)
Mar 11, 2004
33.34
33.37
32.93
33.00
220,202
-0.34(-1.03%)
Mar 10, 2004
33.76
33.82
33.33
33.34
130,147
-0.49(-1.44%)
Mar 09, 2004
33.83
33.98
33.71
33.83
177,680
-0.07(-0.21%)
Mar 08, 2004
33.69
34.00
33.69
33.90
117,997
+0.21(+0.63%)
Mar 05, 2004
33.82
33.86
33.62
33.69
177,224
-0.13(-0.39%)
Mar 04, 2004
34.02
34.02
33.77
33.82
200,156
-0.19(-0.56%)
Mar 03, 2004
33.48
34.29
33.45
34.01
481,407
+0.59(+1.75%)
Mar 02, 2004
33.55
33.68
33.42
33.42
328,784
-0.09(-0.28%)
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
.