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, 2017
54.66
54.66
52.12
52.16
1,203,125
-2.46(-4.50%)
Jul 28, 2017
54.18
54.84
53.92
54.62
697,868
+0.31(+0.57%)
Jul 27, 2017
53.17
55.23
52.65
54.31
505,260
+1.54(+2.91%)
Jul 26, 2017
53.87
54.05
52.69
52.78
404,000
-1.05(-1.96%)
Jul 25, 2017
53.83
54.05
53.57
53.83
361,894
+0.35(+0.66%)
Jul 24, 2017
53.48
53.79
53.04
53.48
286,154
+0.04(+0.08%)
Jul 21, 2017
53.87
53.87
53.13
53.44
279,847
-0.18(-0.33%)
Jul 20, 2017
54.09
52.47
53.61
293,833
+1.01(+1.92%)
Jul 19, 2017
51.72
52.84
51.72
52.60
284,527
+1.10(+2.13%)
Jul 18, 2017
51.59
51.68
51.02
51.51
179,930
-0.13(-0.25%)
Jul 17, 2017
51.81
52.12
51.51
51.64
197,126
-0.31(-0.59%)
Jul 14, 2017
51.20
52.43
51.20
51.94
290,374
+0.66(+1.28%)
Jul 13, 2017
50.23
51.33
50.10
51.29
413,844
+1.10(+2.19%)
Jul 12, 2017
50.72
51.29
50.15
50.19
435,519
-0.26(-0.52%)
Jul 11, 2017
50.63
50.72
50.10
50.45
257,271
-0.18(-0.35%)
Jul 10, 2017
51.24
51.24
50.50
50.63
449,738
-0.83(-1.62%)
Jul 07, 2017
52.34
52.34
51.37
51.46
310,404
-0.83(-1.59%)
Jul 06, 2017
52.21
52.51
51.99
52.30
551,311
+0.00(+0.00%)
Jul 05, 2017
52.38
52.76
52.03
52.30
390,777
-0.04(-0.08%)
Jul 03, 2017
52.38
53.04
52.16
52.34
185,757
+0.18(+0.34%)
Jun 30, 2017
52.16
52.58
51.46
52.16
431,380
+0.26(+0.51%)
Jun 29, 2017
52.65
52.87
51.33
51.90
434,393
-0.53(-1.00%)
Jun 28, 2017
51.55
52.47
51.55
52.43
374,448
+1.40(+2.75%)
Jun 27, 2017
50.54
51.37
50.50
51.02
480,562
+0.39(+0.78%)
Jun 26, 2017
50.06
50.89
49.84
50.63
212,758
+0.61(+1.23%)
Jun 23, 2017
48.92
50.10
48.70
50.01
513,442
+1.14(+2.33%)
Jun 22, 2017
49.93
50.19
48.74
48.87
504,774
-1.01(-2.02%)
Jun 21, 2017
49.97
49.97
49.09
49.88
326,622
+0.13(+0.26%)
Jun 20, 2017
51.51
51.55
49.71
49.75
496,286
-1.93(-3.74%)
Jun 19, 2017
52.21
52.47
51.51
51.68
368,553
-0.53(-1.01%)
Jun 16, 2017
51.20
52.25
50.94
52.21
725,105
+0.61(+1.19%)
Jun 15, 2017
50.63
52.34
50.58
51.59
550,623
+0.44(+0.86%)
Jun 14, 2017
51.46
51.46
50.45
51.15
500,958
-0.18(-0.34%)
Jun 13, 2017
50.94
51.42
50.80
51.33
348,565
+0.66(+1.30%)
Jun 12, 2017
49.93
51.24
49.93
50.67
531,880
+1.05(+2.12%)
Jun 09, 2017
49.09
49.97
49.09
49.62
682,712
+0.57(+1.16%)
Jun 08, 2017
48.70
49.18
48.30
49.05
360,190
+0.26(+0.54%)
Jun 07, 2017
47.95
49.00
47.64
48.79
564,345
+0.92(+1.92%)
Jun 06, 2017
48.61
48.79
47.78
47.86
527,998
-1.23(-2.50%)
Jun 05, 2017
48.83
49.71
48.26
49.09
935,154
+0.83(+1.73%)
Jun 02, 2017
48.04
48.74
47.69
48.26
548,770
+0.22(+0.46%)
Jun 01, 2017
47.51
48.35
47.16
48.04
423,249
+0.57(+1.20%)
May 31, 2017
47.47
47.75
46.81
47.47
402,889
+0.13(+0.28%)
May 30, 2017
47.43
47.73
47.29
47.34
258,975
-0.26(-0.55%)
May 26, 2017
46.28
47.71
46.03
47.60
348,385
+1.20(+2.59%)
May 25, 2017
47.18
47.18
46.36
46.40
730,764
-0.52(-1.11%)
May 24, 2017
47.14
47.31
46.70
46.92
390,786
-0.30(-0.64%)
May 23, 2017
46.66
47.27
46.31
47.22
407,259
+0.61(+1.30%)
May 22, 2017
46.36
46.75
46.22
46.62
441,147
+0.26(+0.56%)
May 19, 2017
45.05
46.36
44.92
46.36
742,855
+1.22(+2.69%)
May 18, 2017
44.70
45.63
44.49
45.14
637,217
+0.22(+0.48%)
May 17, 2017
46.83
46.40
44.88
44.92
944,911
-1.91(-4.08%)
May 16, 2017
48.14
48.22
46.36
46.83
818,510
-1.30(-2.71%)
May 15, 2017
47.96
48.44
47.96
48.14
298,397
+0.26(+0.54%)
May 12, 2017
48.22
48.31
47.70
47.88
364,792
-0.35(-0.72%)
May 11, 2017
48.22
48.40
47.70
48.22
608,013
-0.09(-0.18%)
May 10, 2017
48.40
48.88
48.14
48.31
848,851
-0.35(-0.71%)
May 09, 2017
49.18
49.40
48.61
48.66
626,701
-0.61(-1.23%)
May 08, 2017
49.70
50.27
49.14
49.27
1,013,147
-0.43(-0.87%)
May 05, 2017
48.96
49.74
48.90
49.70
573,101
+0.74(+1.51%)
May 04, 2017
49.96
50.05
48.57
48.96
713,021
-0.91(-1.83%)
May 03, 2017
49.96
49.96
49.27
49.87
795,058
-0.17(-0.35%)
May 02, 2017
50.92
51.13
49.64
50.05
853,634
+0.00(+0.00%)
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
.