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, 2009
17.48
17.81
17.26
17.43
767,171
+0.06(+0.34%)
Jul 30, 2009
17.57
17.71
17.07
17.37
1,729,289
+0.08(+0.46%)
Jul 29, 2009
18.73
20.05
16.99
17.29
2,172,949
-2.55(-12.84%)
Jul 28, 2009
19.52
20.28
19.41
19.84
1,792,162
+0.31(+1.58%)
Jul 27, 2009
19.02
19.66
18.93
19.53
757,548
+0.56(+2.95%)
Jul 24, 2009
18.85
19.06
18.56
18.97
497,418
+0.12(+0.63%)
Jul 23, 2009
17.98
18.88
17.84
18.85
662,700
+0.81(+4.49%)
Jul 22, 2009
17.73
18.21
17.59
18.04
797,086
+0.36(+2.05%)
Jul 21, 2009
18.21
18.60
17.30
17.68
1,119,256
-0.90(-4.86%)
Jul 20, 2009
17.84
18.63
17.65
18.58
1,132,873
+0.97(+5.50%)
Jul 17, 2009
17.77
17.79
17.41
17.61
474,986
-0.19(-1.07%)
Jul 16, 2009
17.31
17.88
17.29
17.81
729,778
+0.43(+2.46%)
Jul 15, 2009
16.82
17.40
16.62
17.38
635,993
+0.64(+3.82%)
Jul 14, 2009
16.40
16.76
16.15
16.74
600,621
+0.50(+3.08%)
Jul 13, 2009
15.94
16.29
15.90
16.24
595,611
+0.28(+1.77%)
Jul 10, 2009
15.83
16.13
15.75
15.96
487,894
-0.02(-0.12%)
Jul 09, 2009
15.99
16.21
15.70
15.97
612,187
+0.12(+0.75%)
Jul 08, 2009
15.94
15.99
15.67
15.86
1,588,635
+0.10(+0.63%)
Jul 07, 2009
16.21
16.40
15.74
15.76
673,956
-0.53(-3.27%)
Jul 06, 2009
15.99
16.32
15.90
16.29
815,036
+0.17(+1.06%)
Jul 02, 2009
16.68
16.68
16.08
16.12
849,327
-0.78(-4.64%)
Jul 01, 2009
16.80
17.27
16.67
16.90
1,069,359
+0.08(+0.47%)
Jun 30, 2009
16.98
17.15
16.55
16.82
828,228
-0.20(-1.20%)
Jun 29, 2009
17.21
17.29
16.78
17.03
690,239
-0.01(-0.04%)
Jun 26, 2009
16.86
17.07
16.44
17.04
1,107,997
+0.04(+0.23%)
Jun 25, 2009
16.45
17.02
16.35
17.00
2,445,563
+0.35(+2.10%)
Jun 24, 2009
16.81
17.02
16.53
16.65
942,033
-0.05(-0.28%)
Jun 23, 2009
17.00
17.13
16.59
16.69
999,854
-0.20(-1.17%)
Jun 22, 2009
17.27
17.32
16.88
16.89
1,103,390
-0.56(-3.21%)
Jun 19, 2009
17.15
17.70
17.06
17.45
1,786,481
+0.59(+3.48%)
Jun 18, 2009
16.92
17.02
16.67
16.86
525,596
+0.07(+0.43%)
Jun 17, 2009
17.17
17.24
16.66
16.79
1,186,357
-0.50(-2.89%)
Jun 16, 2009
17.84
17.84
17.23
17.29
548,862
-0.53(-2.99%)
Jun 15, 2009
18.33
18.40
17.69
17.83
457,101
-0.74(-4.01%)
Jun 12, 2009
18.65
18.75
18.00
18.57
467,578
-0.26(-1.40%)
Jun 11, 2009
18.96
19.06
18.65
18.83
533,469
-0.13(-0.66%)
Jun 10, 2009
19.62
19.68
18.70
18.96
583,037
-0.47(-2.44%)
Jun 09, 2009
19.23
19.52
18.89
19.43
535,252
+0.24(+1.23%)
Jun 08, 2009
18.99
19.43
18.88
19.19
909,630
-0.01(-0.07%)
Jun 05, 2009
19.49
19.82
19.04
19.21
821,561
-0.16(-0.82%)
Jun 04, 2009
18.69
19.42
18.69
19.37
1,229,716
+0.46(+2.44%)
Jun 03, 2009
18.57
18.91
18.18
18.91
1,300,803
+0.30(+1.62%)
Jun 02, 2009
18.46
18.87
18.42
18.60
1,482,365
+0.13(+0.72%)
Jun 01, 2009
17.91
18.73
17.91
18.47
1,019,157
+0.72(+4.04%)
May 29, 2009
17.89
18.00
17.35
17.75
1,180,518
-0.15(-0.85%)
May 28, 2009
18.15
18.33
17.39
17.90
983,000
-0.07(-0.40%)
May 27, 2009
18.41
18.70
17.93
17.98
897,097
-0.46(-2.50%)
May 26, 2009
17.30
18.57
17.29
18.44
996,645
+1.06(+6.10%)
May 22, 2009
17.62
17.62
17.09
17.38
786,958
-0.22(-1.24%)
May 21, 2009
17.88
18.10
17.29
17.59
969,404
-0.66(-3.61%)
May 20, 2009
18.34
18.98
18.19
18.25
1,267,427
+0.07(+0.40%)
May 19, 2009
17.69
18.48
17.69
18.18
1,180,257
+0.49(+2.75%)
May 18, 2009
17.09
17.71
16.88
17.69
1,193,746
+0.93(+5.58%)
May 15, 2009
16.88
17.39
16.69
16.76
1,284,747
-0.13(-0.74%)
May 14, 2009
17.05
17.32
16.76
16.88
1,417,799
+0.02(+0.12%)
May 13, 2009
17.91
18.22
16.83
16.86
913,938
-1.47(-8.04%)
May 12, 2009
18.81
18.97
17.78
18.34
994,414
-0.28(-1.52%)
May 11, 2009
18.39
18.91
18.35
18.62
902,836
-0.15(-0.81%)
May 08, 2009
18.47
18.77
18.21
18.77
877,569
+0.49(+2.66%)
May 07, 2009
18.12
18.37
17.83
18.29
1,357,252
+0.26(+1.46%)
May 06, 2009
17.82
18.04
17.52
18.02
1,184,424
+0.36(+2.05%)
May 05, 2009
17.53
17.81
17.36
17.66
710,882
+0.10(+0.56%)
May 04, 2009
17.43
17.56
17.38
17.56
885,810
+0.63(+3.73%)
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
.