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 31, 2007
40.98
41.20
40.81
40.96
398,186
+0.01(+0.03%)
May 30, 2007
40.55
40.95
40.06
40.95
547,316
+0.40(+0.99%)
May 29, 2007
40.28
41.19
40.08
40.55
682,019
+0.20(+0.49%)
May 25, 2007
40.17
40.45
40.00
40.35
313,598
+0.20(+0.51%)
May 24, 2007
40.52
40.78
40.13
40.15
254,675
-0.34(-0.83%)
May 23, 2007
40.53
40.73
40.42
40.48
279,428
-0.05(-0.11%)
May 22, 2007
40.46
40.60
40.25
40.53
555,213
+0.07(+0.18%)
May 21, 2007
39.86
40.46
39.80
40.46
571,918
+0.60(+1.50%)
May 18, 2007
39.66
40.07
39.66
39.86
521,347
+0.21(+0.53%)
May 17, 2007
39.66
39.93
39.47
39.65
598,949
-0.01(-0.03%)
May 16, 2007
39.20
40.17
39.17
39.66
575,562
+0.47(+1.19%)
May 15, 2007
38.52
39.38
38.48
39.19
740,486
+0.71(+1.85%)
May 14, 2007
38.62
38.73
38.40
38.48
441,619
-0.14(-0.36%)
May 11, 2007
38.82
38.91
38.46
38.62
514,058
-0.18(-0.48%)
May 10, 2007
38.75
39.02
38.49
38.80
340,022
+0.05(+0.14%)
May 09, 2007
38.55
38.79
38.39
38.75
418,080
+0.22(+0.58%)
May 08, 2007
38.36
38.55
38.23
38.53
360,675
+0.10(+0.26%)
May 07, 2007
38.39
38.51
38.36
38.43
224,454
+0.09(+0.24%)
May 04, 2007
38.57
38.58
38.31
38.34
404,260
-0.17(-0.44%)
May 03, 2007
38.65
38.66
38.39
38.51
311,927
-0.14(-0.36%)
May 02, 2007
38.59
38.67
38.54
38.65
403,045
+0.06(+0.15%)
May 01, 2007
38.14
38.94
38.12
38.59
837,223
+0.45(+1.17%)
Apr 30, 2007
38.24
38.65
38.13
38.14
528,940
-0.11(-0.28%)
Apr 27, 2007
37.74
38.34
37.74
38.24
406,538
-0.07(-0.17%)
Apr 26, 2007
38.53
38.53
37.88
38.31
729,939
-0.22(-0.58%)
Apr 25, 2007
39.11
39.11
37.86
38.53
1,033,431
-0.88(-2.24%)
Apr 24, 2007
39.31
39.56
39.10
39.42
336,073
+0.16(+0.40%)
Apr 23, 2007
39.32
39.42
39.17
39.26
219,746
-0.05(-0.13%)
Apr 20, 2007
39.04
39.37
39.02
39.31
301,417
+0.43(+1.12%)
Apr 19, 2007
38.90
38.96
38.42
38.88
329,695
-0.09(-0.22%)
Apr 18, 2007
38.82
38.99
38.70
38.96
253,460
+0.14(+0.37%)
Apr 17, 2007
38.54
38.91
38.52
38.82
348,526
+0.26(+0.68%)
Apr 16, 2007
38.29
38.65
38.17
38.55
184,817
+0.35(+0.91%)
Apr 13, 2007
38.21
38.26
38.13
38.21
263,786
-0.02(-0.05%)
Apr 12, 2007
38.09
38.23
37.94
38.23
296,133
+0.16(+0.43%)
Apr 11, 2007
38.23
38.24
37.95
38.06
328,025
-0.11(-0.29%)
Apr 10, 2007
38.13
38.20
38.09
38.17
176,009
+0.01(+0.02%)
Apr 09, 2007
38.27
38.27
38.07
38.17
275,328
-0.02(-0.05%)
Apr 05, 2007
37.96
38.20
37.84
38.19
173,580
+0.19(+0.50%)
Apr 04, 2007
38.17
38.23
37.91
37.99
280,036
-0.16(-0.43%)
Apr 03, 2007
38.14
38.26
38.11
38.16
319,065
+0.02(+0.05%)
Apr 02, 2007
37.76
38.19
37.70
38.14
295,982
+0.35(+0.92%)
Mar 30, 2007
37.92
37.94
37.57
37.79
402,742
-0.12(-0.31%)
Mar 29, 2007
37.78
37.97
37.69
37.91
688,852
+0.13(+0.35%)
Mar 28, 2007
38.03
38.03
37.61
37.78
401,071
-0.26(-0.69%)
Mar 27, 2007
38.16
38.17
37.90
38.04
402,893
-0.12(-0.31%)
Mar 26, 2007
38.15
38.26
37.89
38.16
615,958
-0.06(-0.15%)
Mar 23, 2007
38.14
38.34
38.14
38.22
284,744
+0.03(+0.07%)
Mar 22, 2007
38.77
38.77
38.09
38.19
525,599
+0.00(+0.00%)
Mar 21, 2007
37.97
38.29
37.86
38.19
454,983
+0.22(+0.57%)
Mar 20, 2007
37.92
38.04
37.89
37.97
142,751
+0.01(+0.03%)
Mar 19, 2007
37.63
38.03
37.63
37.96
234,629
+0.36(+0.95%)
Mar 16, 2007
37.96
37.96
37.60
37.61
340,022
-0.30(-0.80%)
Mar 15, 2007
37.87
37.94
37.76
37.91
259,990
+0.05(+0.12%)
Mar 14, 2007
37.57
37.99
37.48
37.86
553,390
+0.30(+0.81%)
Mar 13, 2007
37.92
37.89
37.53
37.56
392,567
-0.36(-0.94%)
Mar 12, 2007
37.67
37.96
37.67
37.92
249,663
+0.06(+0.16%)
Mar 09, 2007
37.84
37.93
37.74
37.86
282,162
+0.11(+0.28%)
Mar 08, 2007
37.83
37.99
37.71
37.75
183,754
-0.01(-0.03%)
Mar 07, 2007
37.94
38.07
37.75
37.76
271,987
-0.26(-0.68%)
Mar 06, 2007
37.96
38.07
37.78
38.02
365,687
+0.18(+0.47%)
Mar 05, 2007
37.90
38.21
37.78
37.84
571,310
-0.15(-0.40%)
Mar 02, 2007
38.31
38.31
37.97
37.99
261,660
-0.31(-0.81%)
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
.