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, 2017
52.16
52.58
51.46
52.16
431,380
+0.26(+0.51%)
Jun 29, 2017
52.65
52.87
51.33
51.90
434,393
-0.53(-1.00%)
Jun 28, 2017
51.55
52.47
51.55
52.43
374,448
+1.40(+2.75%)
Jun 27, 2017
50.54
51.37
50.50
51.02
480,562
+0.39(+0.78%)
Jun 26, 2017
50.06
50.89
49.84
50.63
212,758
+0.61(+1.23%)
Jun 23, 2017
48.92
50.10
48.70
50.01
513,442
+1.14(+2.33%)
Jun 22, 2017
49.93
50.19
48.74
48.87
504,774
-1.01(-2.02%)
Jun 21, 2017
49.97
49.97
49.09
49.88
326,622
+0.13(+0.26%)
Jun 20, 2017
51.51
51.55
49.71
49.75
496,286
-1.93(-3.74%)
Jun 19, 2017
52.21
52.47
51.51
51.68
368,553
-0.53(-1.01%)
Jun 16, 2017
51.20
52.25
50.94
52.21
725,105
+0.61(+1.19%)
Jun 15, 2017
50.63
52.34
50.58
51.59
550,623
+0.44(+0.86%)
Jun 14, 2017
51.46
51.46
50.45
51.15
500,958
-0.18(-0.34%)
Jun 13, 2017
50.94
51.42
50.80
51.33
348,565
+0.66(+1.30%)
Jun 12, 2017
49.93
51.24
49.93
50.67
531,880
+1.05(+2.12%)
Jun 09, 2017
49.09
49.97
49.09
49.62
682,712
+0.57(+1.16%)
Jun 08, 2017
48.70
49.18
48.30
49.05
360,190
+0.26(+0.54%)
Jun 07, 2017
47.95
49.00
47.64
48.79
564,345
+0.92(+1.92%)
Jun 06, 2017
48.61
48.79
47.78
47.86
527,998
-1.23(-2.50%)
Jun 05, 2017
48.83
49.71
48.26
49.09
935,154
+0.83(+1.73%)
Jun 02, 2017
48.04
48.74
47.69
48.26
548,770
+0.22(+0.46%)
Jun 01, 2017
47.51
48.35
47.16
48.04
423,249
+0.57(+1.20%)
May 31, 2017
47.47
47.75
46.81
47.47
402,889
+0.13(+0.28%)
May 30, 2017
47.43
47.73
47.29
47.34
258,975
-0.26(-0.55%)
May 26, 2017
46.28
47.71
46.03
47.60
348,385
+1.20(+2.59%)
May 25, 2017
47.18
47.18
46.36
46.40
730,764
-0.52(-1.11%)
May 24, 2017
47.14
47.31
46.70
46.92
390,786
-0.30(-0.64%)
May 23, 2017
46.66
47.27
46.31
47.22
407,259
+0.61(+1.30%)
May 22, 2017
46.36
46.75
46.22
46.62
441,147
+0.26(+0.56%)
May 19, 2017
45.05
46.36
44.92
46.36
742,855
+1.22(+2.69%)
May 18, 2017
44.70
45.63
44.49
45.14
637,217
+0.22(+0.48%)
May 17, 2017
46.83
46.40
44.88
44.92
944,911
-1.91(-4.08%)
May 16, 2017
48.14
48.22
46.36
46.83
818,510
-1.30(-2.71%)
May 15, 2017
47.96
48.44
47.96
48.14
298,397
+0.26(+0.54%)
May 12, 2017
48.22
48.31
47.70
47.88
364,792
-0.35(-0.72%)
May 11, 2017
48.22
48.40
47.70
48.22
608,013
-0.09(-0.18%)
May 10, 2017
48.40
48.88
48.14
48.31
848,851
-0.35(-0.71%)
May 09, 2017
49.18
49.40
48.61
48.66
626,701
-0.61(-1.23%)
May 08, 2017
49.70
50.27
49.14
49.27
1,013,147
-0.43(-0.87%)
May 05, 2017
48.96
49.74
48.90
49.70
573,101
+0.74(+1.51%)
May 04, 2017
49.96
50.05
48.57
48.96
713,021
-0.91(-1.83%)
May 03, 2017
49.96
49.96
49.27
49.87
795,058
-0.17(-0.35%)
May 02, 2017
50.92
51.13
49.64
50.05
853,634
+0.00(+0.00%)
May 01, 2017
50.83
51.26
49.44
50.05
1,626,456
-0.83(-1.62%)
Apr 28, 2017
54.57
54.57
50.79
50.87
3,427,245
-5.47(-9.71%)
Apr 27, 2017
55.87
56.74
54.96
56.35
556,851
+0.22(+0.39%)
Apr 26, 2017
56.78
56.91
55.83
56.13
568,228
-0.65(-1.15%)
Apr 25, 2017
56.56
57.48
56.56
56.78
665,336
+0.61(+1.08%)
Apr 24, 2017
56.48
56.59
56.00
56.17
567,513
+0.39(+0.70%)
Apr 21, 2017
56.22
56.30
55.65
55.78
489,340
-0.48(-0.85%)
Apr 20, 2017
56.00
56.48
55.74
56.26
460,428
+0.61(+1.09%)
Apr 19, 2017
55.26
55.78
55.09
55.65
435,863
+0.65(+1.18%)
Apr 18, 2017
54.31
55.09
54.13
55.00
613,425
+0.52(+0.96%)
Apr 17, 2017
54.26
54.57
53.83
54.48
696,968
+0.52(+0.97%)
Apr 13, 2017
54.61
55.04
53.91
53.96
641,483
-0.78(-1.43%)
Apr 12, 2017
55.74
56.61
54.61
54.74
752,936
-1.17(-2.10%)
Apr 11, 2017
55.22
55.96
54.78
55.91
272,588
+0.56(+1.02%)
Apr 10, 2017
55.52
55.87
55.04
55.35
282,314
-0.17(-0.31%)
Apr 07, 2017
55.35
55.74
55.00
55.52
540,351
+0.09(+0.16%)
Apr 06, 2017
54.87
55.52
54.35
55.44
427,309
+0.48(+0.87%)
Apr 05, 2017
56.04
56.43
54.85
54.96
427,130
-0.83(-1.48%)
Apr 04, 2017
55.48
56.30
55.48
55.78
401,292
+0.17(+0.31%)
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
.