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, 2021
34.15
34.20
33.17
33.68
284,908
-0.34(-1.00%)
May 27, 2021
34.00
34.47
33.71
34.02
1,261,385
+0.12(+0.35%)
May 26, 2021
34.36
34.88
33.88
33.90
675,449
-0.41(-1.19%)
May 25, 2021
35.80
36.50
34.24
34.31
393,881
-1.66(-4.61%)
May 24, 2021
35.47
36.13
35.27
35.97
272,676
+0.67(+1.90%)
May 21, 2021
35.15
35.37
34.58
35.30
371,115
+0.42(+1.20%)
May 20, 2021
33.65
34.94
33.29
34.88
512,915
+1.18(+3.50%)
May 19, 2021
33.36
33.91
32.85
33.70
432,834
+0.01(+0.03%)
May 18, 2021
34.38
34.69
33.65
33.69
462,773
-0.70(-2.04%)
May 17, 2021
36.65
37.41
34.23
34.39
434,829
-2.15(-5.88%)
May 14, 2021
35.69
36.66
35.29
36.54
359,479
+1.27(+3.60%)
May 13, 2021
34.00
35.45
33.29
35.27
570,838
+1.27(+3.74%)
May 12, 2021
34.14
35.00
33.84
34.00
335,799
-0.62(-1.79%)
May 11, 2021
34.05
34.87
33.84
34.62
386,336
-0.06(-0.17%)
May 10, 2021
35.37
36.13
34.65
34.68
534,045
-0.54(-1.53%)
May 07, 2021
36.08
36.70
35.05
35.22
449,884
-1.11(-3.06%)
May 06, 2021
35.19
36.58
33.92
36.33
625,675
+1.39(+3.98%)
May 05, 2021
35.23
35.47
34.20
34.94
507,982
-0.35(-0.99%)
May 04, 2021
34.54
35.90
34.00
35.29
1,467,204
+0.08(+0.23%)
May 03, 2021
35.00
35.65
32.25
35.21
1,699,082
+4.11(+13.22%)
Apr 30, 2021
31.60
32.40
30.71
31.10
577,000
-0.17(-0.54%)
Apr 29, 2021
31.77
32.23
29.67
31.27
758,276
-0.67(-2.10%)
Apr 28, 2021
32.36
32.65
31.36
31.94
532,053
-0.38(-1.18%)
Apr 27, 2021
31.60
32.90
31.34
32.32
525,192
+0.92(+2.93%)
Apr 26, 2021
31.51
31.80
31.23
31.40
219,561
+0.25(+0.80%)
Apr 23, 2021
31.88
31.88
31.01
31.15
294,400
-0.46(-1.46%)
Apr 22, 2021
31.47
32.35
31.00
31.61
279,515
+0.44(+1.41%)
Apr 21, 2021
30.66
31.61
30.19
31.17
372,036
+0.43(+1.40%)
Apr 20, 2021
30.31
30.84
29.82
30.74
511,322
+0.34(+1.12%)
Apr 19, 2021
31.18
31.18
29.95
30.40
447,308
-0.88(-2.81%)
Apr 16, 2021
31.27
31.47
30.54
31.28
249,000
+0.25(+0.81%)
Apr 15, 2021
31.04
32.20
30.90
31.03
570,875
+0.47(+1.54%)
Apr 14, 2021
29.31
31.30
29.25
30.56
514,489
+1.40(+4.80%)
Apr 13, 2021
29.75
29.75
28.61
29.16
399,851
-0.78(-2.61%)
Apr 12, 2021
30.30
30.45
29.82
29.94
179,796
-0.33(-1.09%)
Apr 09, 2021
30.26
30.49
30.05
30.27
315,200
+0.06(+0.20%)
Apr 08, 2021
30.24
30.42
29.67
30.21
283,938
-0.02(-0.07%)
Apr 07, 2021
30.79
31.16
30.05
30.23
249,733
-0.39(-1.27%)
Apr 06, 2021
30.93
31.52
30.54
30.62
343,897
-0.30(-0.97%)
Apr 05, 2021
30.53
31.99
30.21
30.92
464,674
+0.83(+2.76%)
Apr 01, 2021
29.70
30.41
29.17
30.09
528,500
+0.31(+1.04%)
Mar 31, 2021
30.30
30.71
29.73
29.78
492,966
-0.39(-1.29%)
Mar 30, 2021
29.38
30.93
29.30
30.17
421,698
+0.95(+3.25%)
Mar 29, 2021
30.67
30.78
29.04
29.22
454,601
-1.65(-5.34%)
Mar 26, 2021
32.11
32.28
29.80
30.87
337,100
-0.65(-2.06%)
Mar 25, 2021
29.43
31.73
29.36
31.52
394,463
+1.40(+4.65%)
Mar 24, 2021
32.53
33.02
30.11
30.12
319,673
-1.92(-5.99%)
Mar 23, 2021
33.35
33.61
31.62
32.04
397,306
-1.93(-5.68%)
Mar 22, 2021
35.10
35.83
33.83
33.97
301,807
-0.89(-2.55%)
Mar 19, 2021
34.22
35.39
33.46
34.86
740,600
+0.79(+2.32%)
Mar 18, 2021
35.30
35.96
33.99
34.07
215,108
-1.39(-3.92%)
Mar 17, 2021
34.58
35.48
33.92
35.46
319,377
+0.77(+2.22%)
Mar 16, 2021
35.82
36.00
34.36
34.69
319,536
-1.46(-4.04%)
Mar 15, 2021
36.61
37.27
36.12
36.15
654,175
-0.81(-2.19%)
Mar 12, 2021
36.45
37.50
35.41
36.96
464,800
+0.71(+1.96%)
Mar 11, 2021
34.59
36.29
34.08
36.25
467,260
+0.86(+2.43%)
Mar 10, 2021
35.75
36.88
35.30
35.39
613,735
+0.26(+0.74%)
Mar 09, 2021
35.55
35.83
34.13
35.13
716,721
-0.61(-1.71%)
Mar 08, 2021
34.50
35.78
32.77
35.74
493,226
+1.66(+4.87%)
Mar 05, 2021
32.23
34.09
31.99
34.08
694,600
+1.97(+6.14%)
Mar 04, 2021
33.15
34.25
30.83
32.11
694,861
-1.04(-3.14%)
Mar 03, 2021
32.18
34.50
31.75
33.15
1,236,133
+0.87(+2.70%)
Mar 02, 2021
28.60
32.42
28.60
32.28
1,138,792
+3.72(+13.03%)
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
.