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, 2015
40.67
40.67
37.39
38.85
1,174,289
-1.90(-4.66%)
Jul 30, 2015
40.35
41.02
39.48
40.75
272,882
+0.27(+0.66%)
Jul 29, 2015
40.39
40.58
40.04
40.48
182,418
+0.08(+0.20%)
Jul 28, 2015
40.35
40.60
39.53
40.40
252,113
+0.24(+0.59%)
Jul 27, 2015
40.42
40.62
39.99
40.17
161,647
-0.47(-1.16%)
Jul 24, 2015
41.05
41.46
40.63
40.64
146,535
-0.49(-1.20%)
Jul 23, 2015
41.84
42.06
40.95
41.13
185,437
-0.61(-1.46%)
Jul 22, 2015
41.10
41.88
41.10
41.74
125,191
+0.38(+0.92%)
Jul 21, 2015
41.58
42.13
41.09
41.36
193,808
-0.47(-1.12%)
Jul 20, 2015
41.55
41.97
41.38
41.83
111,462
+0.28(+0.68%)
Jul 17, 2015
42.09
42.38
41.28
41.54
144,581
-0.62(-1.46%)
Jul 16, 2015
42.05
42.40
41.84
42.16
144,663
+0.30(+0.72%)
Jul 15, 2015
41.54
41.96
41.43
41.86
169,255
+0.28(+0.68%)
Jul 14, 2015
41.69
41.76
41.45
41.58
122,900
-0.07(-0.18%)
Jul 13, 2015
41.52
41.98
41.33
41.65
214,700
+0.20(+0.49%)
Jul 10, 2015
41.50
41.86
41.30
41.45
153,621
+0.53(+1.29%)
Jul 09, 2015
41.33
41.55
40.77
40.92
152,610
+0.11(+0.28%)
Jul 08, 2015
40.89
41.37
40.64
40.81
168,591
-0.47(-1.14%)
Jul 07, 2015
41.52
41.58
40.46
41.28
279,198
-0.24(-0.59%)
Jul 06, 2015
41.81
41.97
41.24
41.52
395,608
-0.73(-1.73%)
Jul 02, 2015
42.92
42.25
42.25
42.25
218,308
-0.53(-1.23%)
Jul 01, 2015
42.56
43.06
42.21
42.78
274,320
+0.49(+1.17%)
Jun 30, 2015
42.55
42.62
42.13
42.28
276,453
+0.10(+0.23%)
Jun 29, 2015
42.82
43.37
42.11
42.18
467,940
-0.96(-2.24%)
Jun 26, 2015
42.53
43.22
42.53
43.15
272,398
+0.71(+1.66%)
Jun 25, 2015
42.84
43.07
42.26
42.44
162,103
-0.19(-0.46%)
Jun 24, 2015
42.97
43.26
42.42
42.64
190,816
-0.38(-0.89%)
Jun 23, 2015
43.28
43.41
42.97
43.02
178,204
-0.26(-0.60%)
Jun 22, 2015
43.17
43.63
42.74
43.28
166,390
+0.37(+0.87%)
Jun 19, 2015
42.89
43.40
42.61
42.91
540,828
+0.11(+0.27%)
Jun 18, 2015
42.48
42.99
42.22
42.79
330,914
+0.24(+0.55%)
Jun 17, 2015
42.93
43.13
42.51
42.56
104,051
-0.24(-0.57%)
Jun 16, 2015
41.94
42.83
41.68
42.80
131,573
+0.79(+1.87%)
Jun 15, 2015
42.23
42.32
41.93
42.01
195,257
-0.62(-1.46%)
Jun 12, 2015
42.95
42.95
42.47
42.64
170,477
-0.39(-0.90%)
Jun 11, 2015
42.91
43.28
42.70
43.03
272,869
+0.24(+0.55%)
Jun 10, 2015
42.18
43.12
42.07
42.79
176,464
+0.83(+1.97%)
Jun 09, 2015
42.30
42.44
41.86
41.97
179,343
-0.38(-0.90%)
Jun 08, 2015
42.47
42.74
42.27
42.35
155,767
-0.21(-0.50%)
Jun 05, 2015
42.69
43.21
42.27
42.56
234,606
-0.18(-0.42%)
Jun 04, 2015
43.07
43.22
42.65
42.74
92,801
-0.51(-1.18%)
Jun 03, 2015
42.96
43.53
42.78
43.25
121,395
+0.28(+0.66%)
Jun 02, 2015
42.96
43.38
42.01
42.96
223,593
-0.17(-0.39%)
Jun 01, 2015
42.97
43.62
42.48
43.13
181,937
+0.32(+0.76%)
May 29, 2015
42.75
43.37
42.40
42.81
296,817
-0.06(-0.15%)
May 28, 2015
42.61
43.14
42.50
42.87
191,892
+0.15(+0.34%)
May 27, 2015
41.88
43.01
41.83
42.73
273,859
+0.95(+2.27%)
May 26, 2015
41.96
42.09
41.39
41.78
297,820
-0.29(-0.69%)
May 22, 2015
42.68
42.07
42.07
42.07
185,902
-0.58(-1.36%)
May 21, 2015
42.64
42.91
42.34
42.65
221,466
-0.08(-0.19%)
May 20, 2015
42.72
43.08
42.54
42.73
90,770
+0.06(+0.15%)
May 19, 2015
42.33
42.77
42.17
42.67
105,026
+0.27(+0.63%)
May 18, 2015
41.85
42.60
41.64
42.40
198,914
+0.45(+1.07%)
May 15, 2015
41.98
42.19
41.72
41.95
151,516
+0.02(+0.06%)
May 14, 2015
41.36
42.05
41.23
41.93
171,162
+0.79(+1.91%)
May 13, 2015
41.50
41.57
41.07
41.14
143,035
-0.23(-0.54%)
May 12, 2015
41.64
41.65
41.05
41.36
176,687
-0.45(-1.08%)
May 11, 2015
41.24
41.94
41.24
41.81
242,190
+0.47(+1.15%)
May 08, 2015
41.43
41.52
40.88
41.34
283,782
+0.42(+1.02%)
May 07, 2015
40.62
41.11
40.39
40.92
159,179
+0.20(+0.49%)
May 06, 2015
40.69
40.83
40.38
40.72
216,305
+0.06(+0.14%)
May 05, 2015
41.75
42.22
40.45
40.66
318,570
-1.17(-2.80%)
May 04, 2015
42.03
42.21
41.82
41.84
119,368
-0.06(-0.13%)
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
.