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, 2008
18.77
18.89
18.44
18.63
640,425
-0.19(-1.01%)
Jun 27, 2008
19.25
19.35
18.77
18.82
1,451,040
-0.43(-2.26%)
Jun 26, 2008
19.41
19.42
19.16
19.25
1,093,965
-0.20(-1.02%)
Jun 25, 2008
18.87
19.60
18.77
19.45
1,339,695
+0.61(+3.25%)
Jun 24, 2008
18.71
19.02
18.65
18.84
900,532
+0.07(+0.35%)
Jun 23, 2008
19.07
19.09
18.65
18.77
763,255
-0.29(-1.52%)
Jun 20, 2008
19.63
19.75
18.80
19.06
1,056,046
-0.13(-0.69%)
Jun 19, 2008
19.27
19.38
19.01
19.19
909,685
-0.03(-0.17%)
Jun 18, 2008
19.66
19.80
19.09
19.23
1,595,376
-0.57(-2.86%)
Jun 17, 2008
20.11
20.15
19.60
19.79
767,050
-0.25(-1.25%)
Jun 16, 2008
20.10
20.26
19.89
20.04
489,779
-0.22(-1.07%)
Jun 13, 2008
20.08
20.28
19.93
20.26
936,209
+0.28(+1.38%)
Jun 12, 2008
19.92
20.06
19.72
19.99
1,618,441
+0.16(+0.83%)
Jun 11, 2008
20.27
20.27
19.82
19.82
924,511
-0.53(-2.62%)
Jun 10, 2008
20.45
20.54
20.22
20.35
1,082,589
-0.04(-0.19%)
Jun 09, 2008
20.94
20.97
20.22
20.39
1,815,253
-0.62(-2.95%)
Jun 06, 2008
21.48
21.74
20.76
21.01
1,796,644
-0.71(-3.27%)
Jun 05, 2008
21.89
22.07
21.52
21.72
925,842
-0.13(-0.57%)
Jun 04, 2008
21.82
22.11
21.68
21.85
605,007
+0.09(+0.39%)
Jun 03, 2008
21.68
22.08
21.53
21.76
1,749,041
-0.05(-0.24%)
Jun 02, 2008
21.62
21.87
21.50
21.82
848,914
+0.21(+0.98%)
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%)
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
.