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, 2013
35.95
35.95
35.34
35.89
875,674
+0.07(+0.19%)
Jul 30, 2013
36.08
36.15
35.70
35.82
213,087
-0.22(-0.61%)
Jul 29, 2013
36.04
36.09
35.65
36.04
458,756
+0.00(+0.00%)
Jul 26, 2013
35.79
36.11
35.37
36.04
449,157
+0.00(+0.00%)
Jul 25, 2013
35.35
36.07
35.14
36.04
780,356
+0.24(+0.68%)
Jul 24, 2013
36.05
36.06
35.54
35.80
333,246
-0.22(-0.61%)
Jul 23, 2013
35.65
36.05
35.36
36.02
424,866
+0.52(+1.47%)
Jul 22, 2013
35.55
35.80
35.32
35.50
302,855
+0.18(+0.51%)
Jul 19, 2013
35.86
35.88
35.28
35.32
329,355
-0.48(-1.35%)
Jul 18, 2013
35.75
36.04
35.74
35.80
372,800
+0.16(+0.44%)
Jul 17, 2013
35.87
36.00
35.51
35.64
207,438
-0.16(-0.44%)
Jul 16, 2013
36.51
36.58
35.76
35.80
287,770
-0.68(-1.86%)
Jul 15, 2013
36.43
36.75
36.28
36.48
218,936
+0.00(+0.00%)
Jul 12, 2013
36.40
36.67
36.37
36.48
210,079
+0.03(+0.08%)
Jul 11, 2013
36.77
36.82
36.30
36.45
266,792
+0.31(+0.86%)
Jul 10, 2013
35.65
36.23
35.32
36.14
316,087
-0.26(-0.73%)
Jul 09, 2013
36.22
36.78
36.10
36.41
250,893
+0.30(+0.84%)
Jul 08, 2013
35.87
36.27
35.77
36.10
307,620
+0.38(+1.06%)
Jul 05, 2013
36.38
36.48
35.65
35.73
702,924
-0.30(-0.84%)
Jul 03, 2013
35.56
36.24
35.34
36.03
144,356
+0.23(+0.63%)
Jul 02, 2013
35.79
36.07
35.48
35.80
551,967
+0.05(+0.13%)
Jul 01, 2013
36.26
36.66
35.34
35.76
755,833
-0.27(-0.75%)
Jun 28, 2013
36.25
36.32
35.83
36.03
518,785
-0.26(-0.71%)
Jun 27, 2013
35.67
36.53
35.54
36.29
484,476
+0.73(+2.06%)
Jun 26, 2013
35.52
35.88
35.33
35.55
597,193
+0.22(+0.62%)
Jun 25, 2013
34.96
35.48
34.85
35.33
459,341
+0.45(+1.30%)
Jun 24, 2013
34.52
34.97
34.29
34.88
510,614
+0.14(+0.41%)
Jun 21, 2013
34.23
34.89
34.07
34.74
593,732
+0.68(+2.00%)
Jun 20, 2013
34.08
34.23
33.72
34.06
471,005
-0.30(-0.88%)
Jun 19, 2013
34.74
34.87
34.35
34.36
362,902
-0.49(-1.41%)
Jun 18, 2013
34.04
35.33
34.00
34.85
664,441
+0.89(+2.62%)
Jun 17, 2013
33.97
34.28
33.70
33.96
383,354
+0.23(+0.69%)
Jun 14, 2013
33.89
34.03
33.30
33.72
419,420
-0.14(-0.42%)
Jun 13, 2013
31.20
34.06
31.11
33.87
902,582
+2.73(+8.78%)
Jun 12, 2013
31.35
31.46
31.04
31.13
270,105
-0.05(-0.15%)
Jun 11, 2013
31.23
31.47
30.98
31.18
373,724
-0.31(-0.98%)
Jun 10, 2013
31.07
31.75
31.07
31.49
293,574
+0.45(+1.46%)
Jun 07, 2013
30.65
31.14
30.51
31.04
164,323
+0.55(+1.81%)
Jun 06, 2013
30.01
30.48
29.94
30.48
431,069
+0.48(+1.59%)
Jun 05, 2013
30.54
30.74
29.85
30.01
640,104
-0.66(-2.14%)
Jun 04, 2013
30.93
31.03
30.49
30.67
822,052
-0.14(-0.44%)
Jun 03, 2013
30.92
31.20
30.05
30.80
990,652
-0.15(-0.49%)
May 31, 2013
31.20
31.66
30.93
30.95
254,262
-0.41(-1.30%)
May 30, 2013
31.17
31.49
31.08
31.36
202,403
+0.28(+0.90%)
May 29, 2013
31.17
31.27
30.79
31.08
161,791
-0.10(-0.32%)
May 28, 2013
31.32
31.54
30.85
31.18
276,047
+0.29(+0.94%)
May 24, 2013
31.00
31.09
30.45
30.89
227,107
-0.15(-0.48%)
May 23, 2013
30.55
31.09
30.09
31.04
253,389
+0.16(+0.51%)
May 22, 2013
31.50
31.75
30.73
30.88
382,116
-0.58(-1.85%)
May 21, 2013
31.96
32.16
31.29
31.47
469,889
-0.43(-1.36%)
May 20, 2013
31.85
32.08
31.82
31.90
485,725
-0.04(-0.12%)
May 17, 2013
31.79
32.16
31.66
31.94
361,074
+0.16(+0.49%)
May 16, 2013
32.11
32.20
31.50
31.78
349,246
-0.37(-1.14%)
May 15, 2013
31.56
32.50
31.56
32.15
291,618
+0.40(+1.25%)
May 13, 2013
31.92
32.00
31.36
31.75
267,690
-0.19(-0.59%)
May 10, 2013
30.62
32.76
30.62
31.94
824,207
+1.36(+4.45%)
May 09, 2013
30.14
30.64
30.14
30.58
310,645
+0.40(+1.34%)
May 08, 2013
30.20
30.32
29.87
30.17
206,980
+0.00(+0.00%)
May 07, 2013
29.77
30.20
29.75
30.17
224,035
+0.37(+1.26%)
May 06, 2013
29.36
29.97
29.36
29.80
259,403
+0.49(+1.68%)
May 03, 2013
28.92
29.36
28.66
29.30
258,804
+0.64(+2.24%)
May 02, 2013
28.40
28.86
28.38
28.66
227,848
+0.41(+1.46%)
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
.