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, 2014
37.20
37.94
37.00
37.87
347,865
+0.64(+1.72%)
Jun 27, 2014
36.49
37.25
36.33
37.23
359,404
+0.54(+1.47%)
Jun 26, 2014
36.94
36.94
36.53
36.69
538,099
-0.25(-0.68%)
Jun 25, 2014
35.21
37.59
35.21
36.94
970,211
+1.57(+4.45%)
Jun 24, 2014
35.01
35.71
35.01
35.36
273,890
+0.20(+0.58%)
Jun 23, 2014
35.05
35.28
34.88
35.16
231,190
+0.08(+0.22%)
Jun 20, 2014
34.46
35.17
34.46
35.08
534,721
+0.64(+1.86%)
Jun 19, 2014
34.53
34.72
34.37
34.44
226,128
-0.05(-0.16%)
Jun 18, 2014
34.69
34.81
34.12
34.49
203,320
-0.19(-0.54%)
Jun 17, 2014
34.22
35.01
34.22
34.68
244,849
+0.34(+1.00%)
Jun 16, 2014
34.38
34.66
34.12
34.34
131,045
+0.00(+0.00%)
Jun 13, 2014
34.81
34.81
34.27
34.34
242,408
-0.32(-0.93%)
Jun 12, 2014
34.66
34.85
34.31
34.66
236,872
-0.13(-0.36%)
Jun 11, 2014
35.14
35.17
34.62
34.78
228,410
-0.41(-1.18%)
Jun 10, 2014
35.37
35.44
34.93
35.20
234,320
+0.26(+0.74%)
Jun 06, 2014
35.59
35.87
34.86
34.94
486,781
-0.47(-1.33%)
Jun 05, 2014
34.77
35.54
34.71
35.41
414,680
+0.65(+1.87%)
Jun 04, 2014
35.17
35.18
34.68
34.76
285,648
-0.47(-1.33%)
Jun 03, 2014
35.31
35.92
35.16
35.23
451,240
-0.41(-1.14%)
Jun 02, 2014
35.35
35.85
34.87
35.64
300,681
+0.43(+1.22%)
May 30, 2014
35.21
35.31
35.03
35.21
157,149
-0.02(-0.04%)
May 29, 2014
35.33
35.35
35.02
35.22
190,082
+0.02(+0.04%)
May 28, 2014
35.02
35.36
34.67
35.21
232,854
+0.24(+0.68%)
May 27, 2014
35.47
35.52
34.71
34.97
363,063
-0.22(-0.62%)
May 23, 2014
35.09
35.19
35.19
35.19
208,370
-0.07(-0.21%)
May 22, 2014
35.05
35.40
34.89
35.26
92,846
+0.21(+0.59%)
May 21, 2014
34.33
35.35
34.33
35.05
358,779
+0.81(+2.38%)
May 20, 2014
35.09
35.09
33.97
34.24
435,830
-0.81(-2.32%)
May 19, 2014
34.42
35.29
34.36
35.05
308,376
+0.45(+1.30%)
May 16, 2014
34.19
34.62
33.85
34.60
211,821
+0.35(+1.02%)
May 15, 2014
34.17
34.39
33.81
34.26
346,367
-0.05(-0.16%)
May 14, 2014
35.09
35.17
34.07
34.31
412,936
-0.78(-2.21%)
May 13, 2014
35.80
35.93
34.86
35.09
423,400
-0.69(-1.93%)
May 12, 2014
35.05
35.88
34.83
35.78
268,446
+0.81(+2.33%)
May 09, 2014
34.89
35.23
34.36
34.96
460,872
+0.00(+0.00%)
May 08, 2014
34.81
35.60
34.81
34.96
477,791
+0.17(+0.49%)
May 07, 2014
34.75
34.96
34.35
34.79
214,383
+0.06(+0.18%)
May 06, 2014
34.90
35.28
34.67
34.73
285,434
-0.42(-1.19%)
May 05, 2014
34.50
35.27
34.33
35.15
420,165
+0.40(+1.14%)
May 02, 2014
34.24
35.05
34.24
34.75
311,671
+0.50(+1.45%)
May 01, 2014
34.12
34.50
33.43
34.26
500,981
+0.08(+0.23%)
Apr 30, 2014
33.69
34.31
33.36
34.18
368,961
+0.40(+1.17%)
Apr 29, 2014
34.09
34.36
33.73
33.78
280,763
-0.16(-0.46%)
Apr 28, 2014
34.57
34.71
33.53
33.94
865,444
-0.60(-1.73%)
Apr 25, 2014
34.59
34.72
34.26
34.53
564,623
-0.02(-0.07%)
Apr 24, 2014
34.98
35.44
34.50
34.56
718,683
-0.48(-1.37%)
Apr 23, 2014
35.89
35.96
35.01
35.04
830,665
-0.85(-2.38%)
Apr 22, 2014
35.99
36.38
35.72
35.89
459,568
-0.02(-0.06%)
Apr 21, 2014
35.77
36.30
35.55
35.92
426,960
-0.02(-0.06%)
Apr 17, 2014
36.33
35.94
35.94
35.94
791,190
-1.11(-2.99%)
Apr 16, 2014
36.74
37.13
36.52
37.05
317,282
+0.40(+1.08%)
Apr 15, 2014
36.68
37.06
36.06
36.65
483,022
-0.02(-0.06%)
Apr 14, 2014
36.52
36.88
36.43
36.68
265,213
+0.36(+0.98%)
Apr 11, 2014
36.12
36.58
36.12
36.32
490,150
-0.22(-0.59%)
Apr 10, 2014
36.84
36.98
36.25
36.54
524,604
-0.36(-0.97%)
Apr 09, 2014
36.73
36.97
36.57
36.89
199,988
+0.17(+0.46%)
Apr 08, 2014
36.61
37.05
36.42
36.72
412,274
+0.09(+0.23%)
Apr 07, 2014
36.33
36.75
36.21
36.64
456,008
+0.18(+0.49%)
Apr 04, 2014
37.06
37.06
36.24
36.46
350,410
-0.31(-0.84%)
Apr 03, 2014
37.04
37.27
36.61
36.77
245,150
-0.17(-0.46%)
Apr 02, 2014
36.78
37.31
36.50
36.94
322,855
+0.10(+0.27%)
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
.