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 30, 2010
21.21
21.28
20.66
21.21
711,146
+0.05(+0.25%)
Jul 29, 2010
21.18
22.17
21.06
21.15
2,200
+0.08(+0.38%)
Jul 28, 2010
21.39
21.69
20.95
21.07
487,655
-0.39(-1.81%)
Jul 27, 2010
21.61
21.75
21.28
21.46
931
-0.10(-0.46%)
Jul 26, 2010
20.88
21.60
20.88
21.56
822,111
+0.74(+3.56%)
Jul 23, 2010
20.52
20.91
20.49
20.82
964,312
+0.25(+1.23%)
Jul 22, 2010
20.31
20.79
20.31
20.57
750
+0.45(+2.22%)
Jul 21, 2010
20.68
20.73
20.07
20.12
432,758
-0.43(-2.11%)
Jul 20, 2010
20.16
20.57
19.98
20.55
1,088,943
+0.13(+0.62%)
Jul 19, 2010
20.51
20.77
20.25
20.43
753,025
+0.01(+0.03%)
Jul 16, 2010
20.42
21.43
20.37
20.42
740,638
-1.14(-5.27%)
Jul 15, 2010
21.37
21.70
21.19
21.56
691,593
+0.18(+0.84%)
Jul 14, 2010
21.35
21.50
21.17
21.37
1,359
-0.01(-0.06%)
Jul 13, 2010
21.13
21.49
21.09
21.39
3,709
+0.47(+2.24%)
Jul 12, 2010
21.05
21.15
20.82
20.92
363,018
-0.25(-1.20%)
Jul 09, 2010
21.17
21.25
20.95
21.17
413,762
+0.13(+0.63%)
Jul 08, 2010
20.65
21.11
20.65
21.04
2,729
+0.60(+2.94%)
Jul 07, 2010
20.27
20.51
20.07
20.44
1,018,614
+0.18(+0.89%)
Jul 06, 2010
20.93
20.97
20.07
20.26
3,242
-0.37(-1.78%)
Jul 02, 2010
20.63
21.09
20.53
20.63
753,981
-0.41(-1.94%)
Jul 01, 2010
20.85
21.09
20.44
21.03
1,350,084
+0.24(+1.16%)
Jun 30, 2010
21.27
21.60
20.72
20.79
7,491
-0.61(-2.84%)
Jun 29, 2010
21.70
21.72
21.18
21.40
6,588
-0.64(-2.91%)
Jun 25, 2010
22.04
22.10
21.70
22.04
807,361
+0.12(+0.55%)
Jun 24, 2010
22.58
22.60
21.78
21.92
792,408
-0.73(-3.24%)
Jun 23, 2010
22.75
22.92
22.28
22.66
525,602
-0.09(-0.41%)
Jun 22, 2010
23.34
23.48
22.68
22.75
547
-0.58(-2.49%)
Jun 21, 2010
23.73
23.95
23.21
23.33
357,685
-0.28(-1.19%)
Jun 18, 2010
23.61
23.78
23.39
23.61
406,483
-0.08(-0.34%)
Jun 17, 2010
23.71
23.86
23.41
23.69
321,278
+0.05(+0.23%)
Jun 16, 2010
23.53
23.73
23.32
23.64
302,584
-0.10(-0.42%)
Jun 15, 2010
23.26
23.78
23.08
23.74
1,269
+0.67(+2.92%)
Jun 14, 2010
23.12
23.60
23.00
23.06
428,056
+0.18(+0.79%)
Jun 11, 2010
22.49
22.90
22.41
22.88
335,728
+0.07(+0.32%)
Jun 10, 2010
22.30
22.82
22.27
22.81
1,244
+0.84(+3.83%)
Jun 09, 2010
21.94
22.72
21.88
21.97
488,480
+0.05(+0.24%)
Jun 08, 2010
22.00
22.18
21.55
21.92
1,044
+0.00(+0.00%)
Jun 07, 2010
22.72
22.72
21.85
21.92
823,142
-0.53(-2.35%)
Jun 04, 2010
22.44
22.68
22.32
22.44
1,199,350
-0.67(-2.89%)
Jun 03, 2010
22.72
23.20
22.68
23.11
426,957
+0.46(+2.03%)
Jun 02, 2010
22.02
22.71
21.74
22.65
16,962
+0.71(+3.26%)
Jun 01, 2010
22.27
22.78
21.93
21.94
582,690
-0.50(-2.23%)
May 28, 2010
22.44
22.99
22.22
22.44
619,814
-0.39(-1.73%)
May 27, 2010
22.44
22.86
22.33
22.83
522,371
+0.81(+3.70%)
May 26, 2010
22.56
22.70
21.89
22.02
609,586
-0.23(-1.05%)
May 25, 2010
21.66
22.25
21.49
22.25
592
+0.01(+0.06%)
May 24, 2010
22.24
22.54
21.97
22.24
442,935
-0.15(-0.68%)
May 21, 2010
21.43
22.46
21.34
22.39
867,109
+0.51(+2.33%)
May 20, 2010
21.64
22.26
21.55
21.88
532,163
-0.88(-3.85%)
May 19, 2010
22.65
22.95
22.38
22.75
460,875
+0.01(+0.03%)
May 18, 2010
23.53
23.81
22.63
22.75
636
-0.20(-0.87%)
May 17, 2010
22.81
23.05
22.51
22.95
513,122
+0.25(+1.08%)
May 14, 2010
22.70
22.96
22.40
22.70
319,325
-0.39(-1.69%)
May 13, 2010
23.68
23.81
23.03
23.09
232,306
-0.53(-2.25%)
May 12, 2010
23.24
23.65
23.01
23.62
351,608
+0.42(+1.83%)
May 11, 2010
23.47
23.64
23.10
23.20
349,445
-0.12(-0.51%)
May 10, 2010
23.09
23.32
23.01
23.32
486,001
+1.35(+6.13%)
May 07, 2010
22.54
22.54
21.58
21.97
628,267
-0.33(-1.46%)
May 06, 2010
22.30
23.41
21.37
22.30
150
-1.00(-4.30%)
May 05, 2010
23.17
23.42
23.14
23.30
443,323
-0.14(-0.59%)
May 04, 2010
23.94
23.94
23.30
23.44
428,170
-0.89(-3.65%)
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
.