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, 2018
47.39
48.48
46.75
48.44
1,135,763
+1.32(+2.80%)
Jul 30, 2018
46.52
47.53
46.20
47.12
280,344
+0.64(+1.37%)
Jul 27, 2018
47.02
47.02
45.66
46.48
371,219
-0.41(-0.87%)
Jul 26, 2018
47.57
48.19
46.80
46.89
371,692
-0.41(-0.87%)
Jul 25, 2018
46.43
47.66
46.16
47.30
362,404
+0.77(+1.66%)
Jul 24, 2018
47.21
47.30
46.11
46.52
280,525
-0.46(-0.97%)
Jul 23, 2018
47.34
47.53
46.75
46.98
285,151
-0.36(-0.77%)
Jul 20, 2018
47.89
47.98
47.25
47.34
508,082
-0.50(-1.05%)
Jul 19, 2018
48.39
48.66
47.75
47.84
463,315
-0.64(-1.32%)
Jul 18, 2018
46.66
48.69
46.39
48.48
653,972
+1.59(+3.40%)
Jul 17, 2018
48.07
48.39
46.55
46.89
509,900
-1.46(-3.02%)
Jul 16, 2018
50.17
50.17
48.30
48.35
384,703
-1.59(-3.19%)
Jul 13, 2018
50.03
50.40
49.07
49.94
1,106,511
-0.27(-0.54%)
Jul 12, 2018
50.12
50.26
47.97
50.21
497,631
+0.27(+0.55%)
Jul 11, 2018
50.40
51.10
49.85
49.94
340,615
-0.64(-1.26%)
Jul 10, 2018
50.72
50.94
50.17
50.58
341,458
+0.05(+0.09%)
Jul 09, 2018
50.44
50.67
50.03
50.53
478,888
+0.14(+0.27%)
Jul 06, 2018
49.89
50.81
49.74
50.40
443,870
+0.50(+1.00%)
Jul 05, 2018
49.21
49.99
48.71
49.89
538,648
+0.91(+1.86%)
Jul 03, 2018
48.98
48.98
48.98
0
+1.09(+2.28%)
Jul 02, 2018
46.43
47.89
45.61
47.89
560,470
+1.41(+3.04%)
Jun 29, 2018
47.48
47.48
46.39
46.48
359,313
-0.96(-2.02%)
Jun 28, 2018
47.25
47.48
46.34
47.43
232,170
+0.27(+0.58%)
Jun 27, 2018
47.94
47.94
47.12
47.16
261,104
-0.46(-0.96%)
Jun 26, 2018
47.25
47.71
46.16
47.62
313,859
+0.32(+0.67%)
Jun 25, 2018
47.84
48.21
47.07
47.30
292,827
-0.46(-0.95%)
Jun 22, 2018
47.75
48.16
47.43
47.75
482,476
+0.27(+0.58%)
Jun 21, 2018
48.48
48.57
47.34
47.48
285,774
-0.96(-1.98%)
Jun 20, 2018
48.21
48.66
48.03
48.44
488,964
+0.41(+0.85%)
Jun 19, 2018
47.57
48.07
47.34
48.03
378,380
+0.27(+0.57%)
Jun 18, 2018
47.57
48.21
47.43
47.75
536,534
+0.27(+0.58%)
Jun 15, 2018
47.57
46.57
47.48
624,225
+0.91(+1.96%)
Jun 14, 2018
46.30
46.98
46.30
46.57
537,279
+0.41(+0.89%)
Jun 13, 2018
46.43
46.71
45.93
46.16
305,775
-0.14(-0.30%)
Jun 12, 2018
46.48
46.84
45.84
46.30
348,638
-0.14(-0.29%)
Jun 11, 2018
45.34
46.93
45.34
46.43
643,055
+1.05(+2.31%)
Jun 08, 2018
45.43
45.88
45.11
45.38
302,547
-0.09(-0.20%)
Jun 07, 2018
44.24
45.88
44.11
45.47
727,520
+1.18(+2.67%)
Jun 06, 2018
44.38
44.29
507,655
+0.68(+1.57%)
Jun 05, 2018
44.02
44.24
43.11
43.61
668,893
-0.64(-1.44%)
Jun 04, 2018
45.52
45.66
44.20
44.24
1,217,196
-1.37(-3.00%)
Jun 01, 2018
46.25
46.57
45.52
45.61
651,035
-0.27(-0.60%)
May 31, 2018
46.02
46.04
45.47
45.88
661,897
+0.05(+0.10%)
May 30, 2018
44.52
46.30
44.38
45.84
951,101
+2.27(+5.22%)
May 29, 2018
43.39
43.70
42.89
43.57
960,258
+0.14(+0.31%)
May 25, 2018
43.43
43.43
43.43
0
+0.00(+0.00%)
May 24, 2018
43.79
43.84
42.75
43.43
584,847
-0.36(-0.82%)
May 23, 2018
44.33
44.51
43.30
43.79
586,812
-0.59(-1.32%)
May 22, 2018
44.92
45.46
44.29
44.38
578,306
-0.72(-1.60%)
May 21, 2018
45.91
46.13
44.87
45.10
595,603
-0.68(-1.48%)
May 18, 2018
44.69
46.13
44.53
45.77
1,176,596
+1.49(+3.36%)
May 17, 2018
44.51
44.69
43.66
44.29
760,462
-0.23(-0.51%)
May 16, 2018
44.38
45.32
44.20
44.51
721,155
+0.27(+0.61%)
May 15, 2018
44.38
44.96
44.06
44.24
633,826
-0.45(-1.01%)
May 14, 2018
44.42
44.96
44.06
44.69
764,055
+0.18(+0.40%)
May 11, 2018
46.04
46.09
43.97
44.51
1,638,196
-2.25(-4.82%)
May 10, 2018
47.12
47.98
45.59
46.76
739,906
+0.59(+1.27%)
May 09, 2018
46.18
47.03
46.04
46.18
660,947
+0.00(+0.00%)
May 08, 2018
47.21
47.62
46.00
46.18
516,359
-1.04(-2.19%)
May 07, 2018
46.27
47.58
45.95
47.21
455,270
+1.08(+2.34%)
May 04, 2018
45.10
46.49
45.10
46.13
344,473
+0.86(+1.89%)
May 03, 2018
46.72
47.12
45.10
45.28
694,913
-1.71(-3.64%)
May 02, 2018
46.40
47.30
45.95
46.99
469,145
+0.63(+1.36%)
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
.