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 30, 2021
43.93
44.37
43.15
43.64
178,939
-0.30(-0.68%)
Jul 29, 2021
43.66
44.69
43.26
43.94
159,039
+0.69(+1.60%)
Jul 28, 2021
41.86
43.66
41.19
43.25
213,073
+1.53(+3.67%)
Jul 27, 2021
41.50
41.76
40.65
41.72
148,537
-0.17(-0.41%)
Jul 26, 2021
42.47
43.20
41.55
41.89
122,936
-0.36(-0.85%)
Jul 23, 2021
41.80
42.30
41.38
42.25
103,625
+0.59(+1.42%)
Jul 22, 2021
42.46
42.55
41.09
41.66
113,885
-0.65(-1.54%)
Jul 21, 2021
42.09
43.34
41.87
42.31
234,131
+0.60(+1.44%)
Jul 20, 2021
40.51
42.00
40.30
41.71
275,987
+1.33(+3.29%)
Jul 19, 2021
40.17
41.29
40.02
40.38
216,090
-0.91(-2.20%)
Jul 16, 2021
42.59
43.11
41.06
41.29
182,324
-0.91(-2.16%)
Jul 15, 2021
41.18
42.29
40.87
42.20
172,060
+0.87(+2.11%)
Jul 14, 2021
42.40
42.77
41.12
41.33
304,240
-0.68(-1.62%)
Jul 13, 2021
41.92
42.09
41.36
42.01
206,487
-0.21(-0.50%)
Jul 12, 2021
41.96
42.31
41.44
42.22
188,495
+0.23(+0.55%)
Jul 09, 2021
40.95
42.18
40.76
41.99
300,845
+1.59(+3.94%)
Jul 08, 2021
40.57
41.03
39.68
40.40
252,438
-0.86(-2.08%)
Jul 07, 2021
41.09
41.55
40.56
41.26
238,922
-0.09(-0.22%)
Jul 06, 2021
41.68
41.78
40.60
41.35
249,625
-0.50(-1.19%)
Jul 02, 2021
43.34
43.42
41.82
41.85
301,463
-1.55(-3.57%)
Jul 01, 2021
43.44
43.98
42.91
43.40
311,676
-0.04(-0.09%)
Jun 30, 2021
40.47
43.59
40.40
43.44
551,349
+2.75(+6.76%)
Jun 29, 2021
41.41
41.48
40.47
40.69
233,311
+0.12(+0.30%)
Jun 28, 2021
40.52
40.93
39.96
40.57
299,669
-0.07(-0.17%)
Jun 25, 2021
41.09
41.28
40.39
40.64
616,013
-0.39(-0.95%)
Jun 24, 2021
41.30
41.30
40.50
41.03
161,676
-0.12(-0.29%)
Jun 23, 2021
41.38
41.82
40.90
41.15
224,207
-0.25(-0.60%)
Jun 22, 2021
40.65
41.55
40.53
41.40
168,162
+0.33(+0.80%)
Jun 21, 2021
40.66
41.18
40.13
41.07
296,424
+0.76(+1.89%)
Jun 18, 2021
40.32
40.68
39.40
40.31
489,431
-0.72(-1.75%)
Jun 17, 2021
42.37
42.39
40.62
41.03
251,240
-1.21(-2.86%)
Jun 16, 2021
41.69
42.46
40.89
42.24
317,328
+0.34(+0.81%)
Jun 15, 2021
41.99
42.10
41.33
41.90
427,549
-0.06(-0.14%)
Jun 14, 2021
42.00
42.42
41.70
41.96
368,535
+0.01(+0.02%)
Jun 11, 2021
42.82
43.09
41.68
41.95
298,928
-0.71(-1.66%)
Jun 10, 2021
41.80
42.66
41.44
42.66
1,822,986
+0.86(+2.06%)
Jun 09, 2021
39.95
43.15
39.64
41.80
757,600
+1.80(+4.50%)
Jun 08, 2021
39.50
40.00
38.78
40.00
394,996
+0.53(+1.34%)
Jun 07, 2021
39.40
39.64
38.86
39.47
310,096
+0.09(+0.23%)
Jun 04, 2021
38.13
39.43
37.90
39.38
391,436
+1.03(+2.69%)
Jun 03, 2021
36.75
38.41
36.39
38.35
564,142
+2.53(+7.06%)
Jun 02, 2021
35.04
35.95
34.27
35.82
333,350
+0.83(+2.37%)
Jun 01, 2021
33.75
35.07
33.46
34.99
324,083
+1.31(+3.89%)
May 28, 2021
34.15
34.20
33.17
33.68
284,908
-0.34(-1.00%)
May 27, 2021
34.00
34.47
33.71
34.02
1,261,385
+0.12(+0.35%)
May 26, 2021
34.36
34.88
33.88
33.90
675,449
-0.41(-1.19%)
May 25, 2021
35.80
36.50
34.24
34.31
393,881
-1.66(-4.61%)
May 24, 2021
35.47
36.13
35.27
35.97
272,676
+0.67(+1.90%)
May 21, 2021
35.15
35.37
34.58
35.30
371,115
+0.42(+1.20%)
May 20, 2021
33.65
34.94
33.29
34.88
512,915
+1.18(+3.50%)
May 19, 2021
33.36
33.91
32.85
33.70
432,834
+0.01(+0.03%)
May 18, 2021
34.38
34.69
33.65
33.69
462,773
-0.70(-2.04%)
May 17, 2021
36.65
37.41
34.23
34.39
434,829
-2.15(-5.88%)
May 14, 2021
35.69
36.66
35.29
36.54
359,479
+1.27(+3.60%)
May 13, 2021
34.00
35.45
33.29
35.27
570,838
+1.27(+3.74%)
May 12, 2021
34.14
35.00
33.84
34.00
335,799
-0.62(-1.79%)
May 11, 2021
34.05
34.87
33.84
34.62
386,336
-0.06(-0.17%)
May 10, 2021
35.37
36.13
34.65
34.68
534,045
-0.54(-1.53%)
May 07, 2021
36.08
36.70
35.05
35.22
449,884
-1.11(-3.06%)
May 06, 2021
35.19
36.58
33.92
36.33
625,675
+1.39(+3.98%)
May 05, 2021
35.23
35.47
34.20
34.94
507,982
-0.35(-0.99%)
May 04, 2021
34.54
35.90
34.00
35.29
1,467,204
+0.08(+0.23%)
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
.