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 (%)
Jun 30, 2004
35.89
36.20
35.53
36.19
311,927
+0.34(+0.96%)
Jun 29, 2004
35.94
36.09
35.80
35.85
170,998
-0.07(-0.18%)
Jun 28, 2004
35.99
36.18
35.84
35.91
242,829
+0.03(+0.07%)
Jun 25, 2004
35.69
35.99
35.66
35.89
459,842
+0.26(+0.74%)
Jun 24, 2004
35.95
35.95
35.58
35.62
210,027
-0.28(-0.79%)
Jun 23, 2004
36.02
36.03
35.74
35.91
201,674
-0.05(-0.13%)
Jun 22, 2004
35.79
36.14
35.66
35.95
180,717
+0.07(+0.20%)
Jun 21, 2004
35.62
35.91
35.51
35.88
335,922
+0.30(+0.85%)
Jun 18, 2004
35.55
35.76
35.30
35.58
301,752
-0.06(-0.17%)
Jun 17, 2004
35.79
35.79
35.53
35.64
309,801
-0.12(-0.33%)
Jun 16, 2004
36.29
36.29
35.70
35.76
216,709
-0.53(-1.45%)
Jun 15, 2004
36.41
36.48
36.20
36.28
218,227
-0.07(-0.18%)
Jun 14, 2004
36.41
36.41
36.23
36.35
213,064
-0.14(-0.38%)
Jun 10, 2004
36.56
36.58
36.45
36.49
102,659
-0.07(-0.20%)
Jun 09, 2004
36.57
36.84
36.47
36.56
136,980
-0.01(-0.02%)
Jun 08, 2004
36.68
36.68
36.35
36.57
235,540
-0.14(-0.39%)
Jun 07, 2004
36.58
36.74
36.54
36.71
166,746
+0.19(+0.52%)
Jun 04, 2004
36.18
36.66
36.18
36.52
222,480
+0.43(+1.20%)
Jun 03, 2004
36.05
36.31
35.93
36.09
304,638
-0.03(-0.07%)
Jun 02, 2004
35.82
36.41
35.82
36.11
408,057
+0.42(+1.18%)
Jun 01, 2004
34.82
35.76
34.79
35.69
799,409
+1.15(+3.32%)
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%)
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
.