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 29, 2011
19.74
21.11
19.66
20.55
2,412,464
+0.58(+2.90%)
Jul 28, 2011
20.21
20.33
19.65
19.97
768,094
-0.08(-0.41%)
Jul 27, 2011
20.42
20.45
20.01
20.05
1,417,950
-0.51(-2.48%)
Jul 26, 2011
20.20
20.76
20.10
20.56
1,391,029
+0.56(+2.79%)
Jul 25, 2011
19.98
20.17
19.79
20.01
977,764
-0.21(-1.02%)
Jul 22, 2011
20.27
20.27
20.16
20.21
898,205
-0.17(-0.81%)
Jul 21, 2011
20.47
20.60
20.35
20.38
677,173
+0.06(+0.30%)
Jul 20, 2011
20.63
20.65
20.31
20.32
573,612
-0.25(-1.24%)
Jul 19, 2011
20.36
20.61
20.27
20.57
547,474
+0.39(+1.91%)
Jul 18, 2011
20.46
20.49
19.93
20.18
755,234
-0.34(-1.64%)
Jul 15, 2011
20.74
20.74
20.46
20.52
612,779
-0.03(-0.13%)
Jul 14, 2011
21.13
21.13
20.49
20.55
800,947
-0.46(-2.20%)
Jul 13, 2011
21.25
21.34
20.95
21.01
916,879
-0.12(-0.59%)
Jul 12, 2011
21.09
21.35
21.06
21.13
826,651
+0.06(+0.29%)
Jul 11, 2011
21.47
21.56
21.02
21.07
592,809
-0.55(-2.55%)
Jul 08, 2011
21.73
21.77
21.48
21.62
649,578
-0.37(-1.69%)
Jul 07, 2011
21.84
22.09
21.81
22.00
739,633
+0.43(+2.01%)
Jul 06, 2011
21.63
21.64
21.38
21.56
1,237,479
-0.10(-0.45%)
Jul 05, 2011
21.62
21.75
21.38
21.66
497,915
-0.07(-0.32%)
Jul 01, 2011
21.49
21.97
21.38
21.73
698,693
+0.30(+1.38%)
Jun 30, 2011
21.38
21.64
21.37
21.43
977,654
+0.12(+0.58%)
Jun 29, 2011
21.33
21.62
21.24
21.31
1,108,069
+0.10(+0.49%)
Jun 28, 2011
21.09
21.33
21.05
21.20
750,080
+0.22(+1.05%)
Jun 27, 2011
20.98
21.22
20.82
20.98
939,116
+0.05(+0.26%)
Jun 24, 2011
21.55
21.64
20.82
20.93
5,218,586
-0.56(-2.63%)
Jun 23, 2011
21.34
21.58
21.09
21.49
786,714
-0.01(-0.03%)
Jun 22, 2011
22.08
22.09
21.49
21.50
887,633
-0.31(-1.42%)
Jun 21, 2011
21.58
21.94
21.53
21.81
610,757
+0.28(+1.28%)
Jun 20, 2011
21.51
21.55
21.34
21.53
854,369
+0.49(+2.32%)
Jun 17, 2011
20.92
21.16
20.91
21.05
1,087,134
+0.28(+1.36%)
Jun 16, 2011
20.43
20.96
20.29
20.76
1,228,679
+0.34(+1.65%)
Jun 15, 2011
20.31
20.57
20.29
20.43
547,093
+0.01(+0.07%)
Jun 14, 2011
20.49
20.58
20.32
20.41
1,024,121
+0.10(+0.51%)
Jun 13, 2011
20.44
20.54
20.30
20.31
498,886
-0.15(-0.74%)
Jun 10, 2011
20.65
20.65
20.29
20.46
1,047,888
-0.28(-1.36%)
Jun 09, 2011
20.59
20.82
20.40
20.74
870,850
+0.23(+1.11%)
Jun 08, 2011
20.47
20.60
20.23
20.52
642,713
-0.03(-0.13%)
Jun 07, 2011
20.45
20.64
20.37
20.54
621,980
+0.19(+0.95%)
Jun 06, 2011
20.55
20.67
20.31
20.35
910,133
-0.23(-1.10%)
Jun 03, 2011
20.43
20.69
20.39
20.58
816,151
-0.43(-2.05%)
May 24, 2011
21.38
21.41
20.86
21.01
564,235
-0.33(-1.57%)
May 23, 2011
21.59
21.61
21.34
21.34
713,849
-0.46(-2.13%)
May 20, 2011
22.07
22.11
21.70
21.81
462,370
-0.35(-1.57%)
May 19, 2011
21.96
22.20
21.96
22.15
799,727
+0.33(+1.53%)
May 18, 2011
21.73
21.85
21.68
21.82
358,181
+0.11(+0.50%)
May 17, 2011
21.92
21.98
21.59
21.71
443,772
-0.29(-1.33%)
May 16, 2011
22.09
22.22
21.96
22.00
548,540
-0.10(-0.43%)
May 13, 2011
22.04
22.15
21.79
22.10
709,087
+0.09(+0.40%)
May 12, 2011
22.00
22.11
21.90
22.01
887,683
+0.01(+0.06%)
May 11, 2011
22.15
22.15
21.81
22.00
440,147
-0.12(-0.56%)
May 10, 2011
22.11
22.23
21.98
22.12
549,566
+0.12(+0.53%)
May 09, 2011
22.08
22.10
21.95
22.00
438,095
-0.05(-0.22%)
May 06, 2011
22.49
22.52
21.98
22.05
628,355
-0.25(-1.10%)
May 05, 2011
22.17
22.67
22.13
22.30
918,308
-0.01(-0.03%)
May 04, 2011
22.35
22.48
22.08
22.30
375,397
-0.05(-0.24%)
May 03, 2011
22.39
22.52
22.18
22.36
571,976
-0.11(-0.49%)
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
.