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, 2013
31.20
31.66
30.93
30.95
254,262
-0.41(-1.30%)
May 30, 2013
31.17
31.49
31.08
31.36
202,403
+0.28(+0.90%)
May 29, 2013
31.17
31.27
30.79
31.08
161,791
-0.10(-0.32%)
May 28, 2013
31.32
31.54
30.85
31.18
276,047
+0.29(+0.94%)
May 24, 2013
31.00
31.09
30.45
30.89
227,107
-0.15(-0.48%)
May 23, 2013
30.55
31.09
30.09
31.04
253,389
+0.16(+0.51%)
May 22, 2013
31.50
31.75
30.73
30.88
382,116
-0.58(-1.85%)
May 21, 2013
31.96
32.16
31.29
31.47
469,889
-0.43(-1.36%)
May 20, 2013
31.85
32.08
31.82
31.90
485,725
-0.04(-0.12%)
May 17, 2013
31.79
32.16
31.66
31.94
361,074
+0.16(+0.49%)
May 16, 2013
32.11
32.20
31.50
31.78
349,246
-0.37(-1.14%)
May 15, 2013
31.56
32.50
31.56
32.15
291,618
+0.40(+1.25%)
May 13, 2013
31.92
32.00
31.36
31.75
267,690
-0.19(-0.59%)
May 10, 2013
30.62
32.76
30.62
31.94
824,207
+1.36(+4.45%)
May 09, 2013
30.14
30.64
30.14
30.58
310,645
+0.40(+1.34%)
May 08, 2013
30.20
30.32
29.87
30.17
206,980
+0.00(+0.00%)
May 07, 2013
29.77
30.20
29.75
30.17
224,035
+0.37(+1.26%)
May 06, 2013
29.36
29.97
29.36
29.80
259,403
+0.49(+1.68%)
May 03, 2013
28.92
29.36
28.66
29.30
258,804
+0.64(+2.24%)
May 02, 2013
28.40
28.86
28.38
28.66
227,848
+0.41(+1.46%)
May 01, 2013
28.80
28.93
28.23
28.25
410,114
-0.79(-2.70%)
Apr 30, 2013
29.23
29.27
28.59
29.03
412,317
-0.16(-0.56%)
Apr 29, 2013
28.83
29.39
28.66
29.20
393,045
+0.34(+1.19%)
Apr 26, 2013
28.17
29.15
28.17
28.86
602,775
+0.69(+2.44%)
Apr 25, 2013
28.48
28.79
27.88
28.17
785,964
-0.31(-1.08%)
Apr 24, 2013
29.25
29.38
28.42
28.47
400,412
-0.70(-2.41%)
Apr 23, 2013
28.88
29.26
28.77
29.18
424,935
+0.54(+1.88%)
Apr 22, 2013
27.79
28.94
27.75
28.64
1,054,476
+1.08(+3.91%)
Apr 19, 2013
27.23
27.63
27.22
27.56
925,240
+0.35(+1.29%)
Apr 18, 2013
27.63
27.68
26.97
27.21
522,731
-0.32(-1.17%)
Apr 17, 2013
28.30
28.30
27.34
27.53
585,550
-0.87(-3.06%)
Apr 16, 2013
28.51
28.83
28.10
28.40
624,508
+0.01(+0.03%)
Apr 15, 2013
29.12
29.25
28.08
28.39
536,140
-0.88(-2.99%)
Apr 12, 2013
29.46
29.52
29.18
29.27
354,764
-0.20(-0.69%)
Apr 11, 2013
29.09
29.57
28.84
29.47
432,899
+0.37(+1.29%)
Apr 10, 2013
28.39
29.16
28.29
29.09
501,693
+0.79(+2.77%)
Apr 09, 2013
28.88
28.88
28.28
28.31
396,367
-0.49(-1.71%)
Apr 08, 2013
28.67
28.83
28.29
28.80
504,158
+0.12(+0.42%)
Apr 05, 2013
28.87
28.88
28.51
28.68
460,266
-0.44(-1.52%)
Apr 04, 2013
29.06
29.33
28.84
29.12
336,487
+0.16(+0.57%)
Apr 03, 2013
28.84
29.12
28.46
28.96
1,106,530
+0.29(+1.02%)
Apr 02, 2013
28.71
29.27
28.53
28.67
633,071
+0.14(+0.50%)
Apr 01, 2013
28.68
28.77
28.18
28.53
345,906
-0.09(-0.31%)
Mar 28, 2013
28.93
29.07
28.39
28.62
500,873
-0.26(-0.91%)
Mar 27, 2013
28.28
29.53
28.27
28.88
661,061
+0.53(+1.87%)
Mar 26, 2013
27.88
28.48
27.88
28.35
897,625
+0.51(+1.83%)
Mar 25, 2013
27.39
27.91
27.30
27.84
701,969
+0.46(+1.69%)
Mar 22, 2013
27.36
27.53
27.28
27.37
283,139
+0.02(+0.08%)
Mar 21, 2013
27.40
27.58
27.21
27.35
309,551
-0.16(-0.60%)
Mar 20, 2013
27.29
27.73
27.28
27.52
452,881
+0.28(+1.02%)
Mar 19, 2013
27.07
27.40
26.84
27.24
567,159
+0.16(+0.61%)
Mar 18, 2013
26.67
27.17
26.59
27.07
593,390
+0.07(+0.25%)
Mar 15, 2013
28.01
28.01
26.93
27.01
683,201
-0.52(-1.88%)
Mar 14, 2013
27.39
27.53
27.23
27.52
363,756
+0.16(+0.57%)
Mar 13, 2013
27.53
27.59
27.29
27.37
668,756
-0.16(-0.60%)
Mar 12, 2013
27.85
27.85
27.49
27.53
771,663
-0.29(-1.05%)
Mar 11, 2013
27.94
27.95
27.66
27.82
955,288
-0.18(-0.64%)
Mar 08, 2013
28.47
29.06
27.44
28.00
1,783,281
-0.28(-1.00%)
Mar 07, 2013
29.17
29.17
27.43
28.29
3,120,695
-1.85(-6.15%)
Mar 06, 2013
30.02
30.66
29.51
30.14
1,095,984
-0.64(-2.09%)
Mar 05, 2013
30.99
31.24
30.62
30.78
596,893
+0.01(+0.02%)
Mar 04, 2013
30.66
31.23
30.61
30.78
917,746
+0.11(+0.37%)
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
.