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 30, 2008
21.95
21.95
21.51
21.60
776,466
-0.17(-0.79%)
May 29, 2008
21.78
21.93
21.26
21.78
1,227,887
+0.09(+0.39%)
May 28, 2008
22.16
22.22
21.59
21.69
820,418
-0.34(-1.55%)
May 27, 2008
21.58
22.07
21.58
22.03
646,483
+0.35(+1.61%)
May 26, 2008
22.24
22.27
21.67
21.68
0
+0.00(+0.00%)
May 23, 2008
22.24
22.27
21.67
21.68
580,631
-0.70(-3.12%)
May 22, 2008
22.39
22.63
22.12
22.38
589,474
+0.11(+0.47%)
May 21, 2008
22.52
22.68
22.20
22.28
926,034
-0.30(-1.34%)
May 20, 2008
22.88
22.96
22.49
22.58
685,543
-0.26(-1.15%)
May 19, 2008
22.30
23.28
22.30
22.84
1,022,629
+0.45(+2.00%)
May 16, 2008
22.69
22.89
22.19
22.40
700,567
-0.21(-0.93%)
May 15, 2008
22.64
22.64
22.19
22.61
852,128
+0.05(+0.20%)
May 14, 2008
22.58
22.88
22.40
22.56
773,038
+0.16(+0.71%)
May 13, 2008
22.59
22.78
22.18
22.40
1,232,888
-0.27(-1.19%)
May 12, 2008
22.68
23.03
22.35
22.67
1,446,126
+0.15(+0.67%)
May 09, 2008
22.40
22.78
22.40
22.52
327,141
-0.10(-0.44%)
May 08, 2008
22.22
22.90
22.18
22.62
1,111,281
+0.48(+2.17%)
May 07, 2008
22.39
22.55
22.11
22.14
769,165
-0.29(-1.29%)
May 06, 2008
21.97
22.50
21.96
22.43
566,692
+0.20(+0.89%)
May 05, 2008
22.16
22.45
21.94
22.23
1,132,804
-0.25(-1.11%)
May 02, 2008
22.47
22.54
22.13
22.48
1,351,937
+0.09(+0.41%)
May 01, 2008
21.63
22.49
21.22
22.39
1,268,754
+1.05(+4.91%)
Apr 30, 2008
21.75
21.93
21.28
21.34
1,322,696
-0.38(-1.73%)
Apr 29, 2008
21.07
21.83
20.94
21.72
1,168,518
+0.59(+2.77%)
Apr 28, 2008
21.07
21.24
20.85
21.13
904,731
+0.00(+0.00%)
Apr 25, 2008
21.10
21.35
20.78
21.13
1,425,834
-0.07(-0.31%)
Apr 24, 2008
20.83
21.32
20.10
21.20
2,876,664
+0.29(+1.39%)
Apr 23, 2008
20.79
21.24
20.42
20.91
3,563,682
-0.29(-1.37%)
Apr 22, 2008
23.99
24.03
21.09
21.20
6,833,500
-3.39(-13.79%)
Apr 21, 2008
24.57
24.67
24.19
24.59
653,333
+0.02(+0.08%)
Apr 18, 2008
23.99
24.92
23.99
24.57
476,209
+0.17(+0.70%)
Apr 17, 2008
24.57
24.57
24.23
24.40
470,792
-0.16(-0.64%)
Apr 16, 2008
24.13
24.65
24.13
24.55
690,479
+0.50(+2.08%)
Apr 15, 2008
24.23
24.30
24.00
24.05
759,528
-0.16(-0.65%)
Apr 14, 2008
24.16
24.35
24.02
24.21
928,426
+0.01(+0.05%)
Apr 11, 2008
24.44
24.54
24.16
24.20
612,215
-0.45(-1.82%)
Apr 10, 2008
24.86
24.86
24.56
24.65
687,334
-0.04(-0.16%)
Apr 09, 2008
25.44
25.61
24.68
24.69
1,034,494
-0.86(-3.35%)
Apr 08, 2008
25.71
25.76
25.29
25.54
927,801
-0.16(-0.64%)
Apr 07, 2008
25.87
25.87
25.61
25.71
784,526
+0.03(+0.13%)
Apr 04, 2008
25.77
25.80
25.26
25.67
815,962
-0.08(-0.31%)
Apr 03, 2008
26.11
26.17
25.67
25.75
721,992
-0.36(-1.36%)
Apr 02, 2008
25.37
26.23
25.35
26.11
1,257,885
+0.63(+2.48%)
Apr 01, 2008
25.25
25.58
24.88
25.48
1,409,322
+0.29(+1.15%)
Mar 31, 2008
24.59
25.25
24.43
25.19
906,748
+0.59(+2.41%)
Mar 28, 2008
25.19
25.29
24.59
24.59
587,783
-0.32(-1.29%)
Mar 27, 2008
25.40
25.45
24.92
24.92
709,202
-0.45(-1.77%)
Mar 26, 2008
25.68
25.87
25.04
25.36
822,272
-0.36(-1.41%)
Mar 25, 2008
26.42
26.64
25.68
25.73
1,054,309
-0.91(-3.41%)
Mar 24, 2008
26.22
26.64
26.13
26.64
682,930
+0.43(+1.63%)
Mar 21, 2008
25.81
26.21
25.69
26.21
1,024,167
+0.00(+0.00%)
Mar 20, 2008
25.81
26.21
25.69
26.21
1,024,167
+0.38(+1.48%)
Mar 19, 2008
26.24
26.58
25.81
25.83
704,836
-0.34(-1.28%)
Mar 18, 2008
26.01
26.16
25.54
26.16
868,203
+0.58(+2.26%)
Mar 17, 2008
25.11
25.85
25.11
25.58
1,231,157
-0.04(-0.15%)
Mar 14, 2008
25.98
26.07
25.31
25.62
1,099,491
-0.22(-0.87%)
Mar 13, 2008
25.76
25.92
25.37
25.85
1,151,283
-0.36(-1.36%)
Mar 12, 2008
26.16
26.56
25.92
26.20
1,244,977
+0.27(+1.04%)
Mar 11, 2008
26.88
26.88
25.14
25.93
2,378,638
-0.43(-1.65%)
Mar 10, 2008
26.90
27.23
26.32
26.37
1,305,115
-0.66(-2.44%)
Mar 07, 2008
27.21
27.50
26.94
27.02
760,684
-0.33(-1.20%)
Mar 06, 2008
28.14
28.22
27.35
27.35
660,454
-0.86(-3.06%)
Mar 05, 2008
28.14
28.43
27.95
28.22
1,070,182
+0.22(+0.78%)
Mar 04, 2008
28.39
28.42
27.85
28.00
957,803
-0.59(-2.05%)
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
.