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 (%)
Jul 31, 2003
30.01
30.36
29.86
29.95
252,549
-0.07(-0.24%)
Jul 30, 2003
30.32
30.32
29.96
30.02
227,491
-0.17(-0.57%)
Jul 29, 2003
30.32
30.40
29.99
30.19
320,432
-0.18(-0.61%)
Jul 28, 2003
30.55
30.55
30.17
30.38
268,798
-0.18(-0.58%)
Jul 25, 2003
30.52
30.59
30.26
30.55
216,101
+0.13(+0.43%)
Jul 24, 2003
30.56
30.69
30.29
30.42
285,655
-0.01(-0.02%)
Jul 23, 2003
30.82
30.82
30.20
30.43
324,228
-0.34(-1.09%)
Jul 22, 2003
30.65
30.82
30.36
30.76
331,062
+0.20(+0.65%)
Jul 21, 2003
30.65
30.66
30.42
30.57
285,351
-0.01(-0.04%)
Jul 18, 2003
30.42
30.69
30.42
30.58
286,110
+0.16(+0.52%)
Jul 17, 2003
30.41
30.45
30.20
30.42
401,071
-0.07(-0.22%)
Jul 16, 2003
30.44
30.58
30.28
30.49
276,391
+0.09(+0.30%)
Jul 15, 2003
30.45
30.65
30.31
30.40
367,509
+0.10(+0.33%)
Jul 14, 2003
30.45
30.61
30.27
30.30
296,741
+0.01(+0.02%)
Jul 11, 2003
30.29
30.47
30.13
30.29
229,465
+0.01(+0.04%)
Jul 10, 2003
30.50
30.50
29.97
30.28
396,060
-0.23(-0.76%)
Jul 09, 2003
30.52
30.79
30.29
30.51
549,290
-0.44(-1.43%)
Jul 08, 2003
30.00
30.95
29.93
30.95
533,648
+0.88(+2.93%)
Jul 07, 2003
29.66
30.20
29.64
30.07
282,466
+0.43(+1.47%)
Jul 03, 2003
29.80
29.93
29.61
29.63
333,947
-0.23(-0.77%)
Jul 02, 2003
29.49
29.87
29.30
29.86
514,817
+0.38(+1.27%)
Jul 01, 2003
28.84
29.51
28.74
29.49
799,105
+0.51(+1.77%)
Jun 30, 2003
28.45
28.97
28.39
28.97
775,870
+0.53(+1.85%)
Jun 27, 2003
28.12
28.49
27.97
28.45
480,344
+0.41(+1.48%)
Jun 26, 2003
28.35
28.59
27.99
28.03
484,444
-0.27(-0.95%)
Jun 25, 2003
27.79
28.62
27.79
28.30
644,508
+0.65(+2.33%)
Jun 24, 2003
27.43
27.79
27.43
27.66
257,560
+0.13(+0.45%)
Jun 23, 2003
27.85
27.88
27.39
27.53
161,279
-0.25(-0.90%)
Jun 20, 2003
28.02
28.19
27.71
27.78
258,927
-0.14(-0.50%)
Jun 19, 2003
28.31
28.31
27.85
27.92
238,121
-0.26(-0.93%)
Jun 18, 2003
28.55
28.55
28.01
28.18
314,053
-0.44(-1.54%)
Jun 17, 2003
28.89
28.94
28.51
28.62
243,892
-0.34(-1.16%)
Jun 16, 2003
28.25
29.01
28.18
28.96
365,991
+0.82(+2.90%)
Jun 13, 2003
28.50
28.54
28.06
28.14
198,485
-0.33(-1.16%)
Jun 12, 2003
28.71
28.76
28.37
28.47
223,543
-0.15(-0.53%)
Jun 11, 2003
28.61
28.69
28.36
28.62
265,305
+0.08(+0.28%)
Jun 10, 2003
28.87
28.89
28.41
28.55
407,146
-0.27(-0.94%)
Jun 09, 2003
28.89
29.10
28.71
28.82
222,024
-0.09(-0.32%)
Jun 06, 2003
29.43
29.70
28.84
28.91
310,105
-0.45(-1.53%)
Jun 05, 2003
29.50
29.52
29.23
29.36
292,337
-0.16(-0.56%)
Jun 04, 2003
29.37
29.55
29.17
29.52
300,537
+0.18(+0.61%)
Jun 03, 2003
29.45
29.49
29.21
29.34
394,389
-0.07(-0.25%)
Jun 02, 2003
29.11
29.81
29.04
29.41
615,199
+0.46(+1.59%)
May 30, 2003
28.84
29.01
28.64
28.95
512,691
+0.09(+0.30%)
May 29, 2003
29.22
29.30
28.64
28.87
478,218
-0.32(-1.11%)
May 28, 2003
29.37
29.50
29.08
29.19
248,296
-0.26(-0.89%)
May 27, 2003
29.04
29.47
28.91
29.45
288,236
+0.41(+1.43%)
May 23, 2003
29.04
29.11
28.86
29.04
143,207
-0.02(-0.07%)
May 22, 2003
28.92
29.19
28.84
29.06
262,420
+0.14(+0.48%)
May 21, 2003
28.78
28.94
28.66
28.92
218,227
+0.12(+0.41%)
May 20, 2003
28.98
29.10
28.60
28.80
267,279
-0.18(-0.61%)
May 19, 2003
29.57
29.60
28.98
28.98
201,067
-0.65(-2.20%)
May 16, 2003
29.63
29.83
29.26
29.63
295,526
+0.00(+0.00%)
May 15, 2003
29.36
29.66
29.27
29.63
301,904
+0.33(+1.12%)
May 14, 2003
29.37
29.48
29.14
29.30
181,628
-0.11(-0.38%)
May 13, 2003
29.47
29.53
29.21
29.41
246,474
-0.01(-0.02%)
May 12, 2003
29.43
29.66
29.33
29.42
417,472
-0.01(-0.04%)
May 09, 2003
29.14
29.60
29.14
29.43
284,136
+0.34(+1.15%)
May 08, 2003
29.24
29.30
29.10
29.10
291,426
-0.27(-0.92%)
May 07, 2003
28.93
29.53
28.78
29.37
429,014
+0.43(+1.48%)
May 06, 2003
28.61
29.20
28.60
28.94
279,580
+0.33(+1.15%)
May 05, 2003
28.98
29.03
28.31
28.61
413,676
-0.37(-1.27%)
May 02, 2003
28.75
29.21
28.74
28.98
375,558
+0.13(+0.46%)
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
.