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, 2020
14.47
14.61
13.97
14.36
388,400
-0.31(-2.11%)
Jul 30, 2020
14.35
14.69
13.85
14.67
529,063
+0.05(+0.34%)
Jul 29, 2020
14.30
14.75
14.24
14.62
428,829
+0.32(+2.24%)
Jul 28, 2020
13.76
14.61
13.76
14.30
431,453
+0.25(+1.78%)
Jul 27, 2020
14.34
14.35
13.90
14.05
429,066
-0.43(-2.97%)
Jul 24, 2020
14.36
14.85
14.28
14.48
886,000
+0.09(+0.63%)
Jul 23, 2020
14.02
14.53
13.88
14.39
509,658
+0.25(+1.77%)
Jul 22, 2020
14.14
14.49
13.85
14.14
808,386
+0.06(+0.43%)
Jul 21, 2020
13.73
14.32
13.65
14.08
841,207
+0.51(+3.76%)
Jul 20, 2020
14.05
14.35
13.27
13.57
701,263
-0.71(-4.97%)
Jul 17, 2020
14.95
15.17
14.27
14.28
722,800
-0.71(-4.74%)
Jul 16, 2020
14.56
15.15
14.43
14.99
467,580
+0.24(+1.63%)
Jul 15, 2020
14.21
14.98
14.21
14.75
960,627
+0.97(+7.04%)
Jul 14, 2020
13.81
14.47
13.56
13.78
562,734
-0.16(-1.15%)
Jul 13, 2020
13.84
14.42
13.80
13.94
980,497
+0.36(+2.65%)
Jul 10, 2020
12.93
14.01
12.93
13.58
1,314,300
+0.58(+4.46%)
Jul 09, 2020
14.20
14.21
12.99
13.00
805,131
-1.16(-8.19%)
Jul 08, 2020
14.16
14.27
13.62
14.16
597,360
-0.09(-0.63%)
Jul 07, 2020
14.85
14.94
14.20
14.25
508,590
-0.79(-5.25%)
Jul 06, 2020
15.13
15.21
14.76
15.04
700,966
+0.37(+2.52%)
Jul 02, 2020
15.04
15.54
14.57
14.67
639,200
+0.00(+0.00%)
Jul 01, 2020
14.66
15.56
14.63
14.67
933,402
+0.12(+0.82%)
Jun 30, 2020
14.89
15.01
14.27
14.55
1,306,302
-0.35(-2.35%)
Jun 29, 2020
14.10
15.23
13.97
14.90
1,124,477
+0.91(+6.50%)
Jun 26, 2020
14.19
14.28
13.48
13.99
1,302,400
-0.40(-2.78%)
Jun 25, 2020
13.80
14.45
13.48
14.39
795,757
+0.22(+1.55%)
Jun 24, 2020
15.28
15.33
14.04
14.17
1,369,266
-1.54(-9.80%)
Jun 23, 2020
15.89
16.19
15.28
15.71
629,978
+0.10(+0.64%)
Jun 22, 2020
15.27
15.69
15.00
15.61
607,844
+0.33(+2.16%)
Jun 19, 2020
15.87
16.07
15.07
15.28
851,400
-0.36(-2.30%)
Jun 18, 2020
15.66
16.11
15.28
15.64
431,426
-0.30(-1.88%)
Jun 17, 2020
16.33
16.62
15.73
15.94
691,668
-0.57(-3.45%)
Jun 16, 2020
17.33
17.99
16.14
16.51
645,272
+0.31(+1.91%)
Jun 15, 2020
15.14
16.74
14.80
16.20
765,421
-0.02(-0.12%)
Jun 12, 2020
16.57
17.00
15.42
16.22
784,400
+0.50(+3.18%)
Jun 11, 2020
16.40
16.80
15.52
15.72
1,112,024
-2.08(-11.69%)
Jun 10, 2020
19.03
19.20
17.32
17.80
885,525
-1.62(-8.34%)
Jun 09, 2020
20.42
20.75
19.27
19.42
952,694
-2.07(-9.63%)
Jun 08, 2020
22.05
22.45
21.33
21.49
1,922,514
+0.23(+1.08%)
Jun 05, 2020
20.70
22.47
20.41
21.26
2,641,400
+2.71(+14.61%)
Jun 04, 2020
17.01
18.55
16.66
18.55
1,330,057
+1.54(+9.05%)
Jun 03, 2020
16.60
17.29
16.52
17.01
964,629
+0.80(+4.94%)
Jun 02, 2020
15.59
16.57
15.49
16.21
1,197,918
+0.94(+6.16%)
Jun 01, 2020
14.86
15.76
14.84
15.27
1,134,387
+0.33(+2.21%)
May 29, 2020
15.92
15.96
14.83
14.94
1,792,900
-1.42(-8.68%)
May 28, 2020
17.50
17.66
16.29
16.36
1,156,463
-1.09(-6.25%)
May 27, 2020
16.42
17.81
16.16
17.45
2,173,803
+1.74(+11.08%)
May 26, 2020
15.82
16.30
15.48
15.71
1,630,637
+0.75(+5.01%)
May 22, 2020
15.02
15.18
14.60
14.96
910,100
+0.09(+0.61%)
May 21, 2020
14.66
15.07
14.52
14.87
847,502
+0.19(+1.29%)
May 20, 2020
14.21
14.75
14.15
14.68
1,026,164
+0.66(+4.71%)
May 19, 2020
13.51
15.00
13.23
14.02
2,385,673
+0.71(+5.33%)
May 18, 2020
12.44
13.98
12.25
13.31
2,012,758
+1.74(+15.04%)
May 15, 2020
11.50
12.42
11.21
11.57
2,689,200
+0.11(+0.96%)
May 14, 2020
11.85
11.87
10.01
11.46
3,223,160
-0.81(-6.60%)
May 13, 2020
12.36
12.50
11.90
12.27
1,834,452
-0.50(-3.92%)
May 12, 2020
14.07
14.21
12.62
12.77
1,761,639
-1.27(-9.05%)
May 11, 2020
14.22
14.72
13.59
14.04
1,122,356
-0.76(-5.14%)
May 08, 2020
13.73
14.90
13.53
14.80
1,211,200
+1.41(+10.53%)
May 07, 2020
12.71
13.55
12.70
13.39
989,091
+0.79(+6.27%)
May 06, 2020
13.24
13.24
12.16
12.60
1,060,471
-0.54(-4.11%)
May 05, 2020
13.01
13.80
13.01
13.14
1,270,798
+0.27(+2.10%)
May 04, 2020
12.61
12.87
11.56
12.87
1,285,049
-0.15(-1.15%)
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
.