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 (%)
Aug 31, 2005
32.30
32.36
32.07
32.33
285,047
+0.07(+0.22%)
Aug 30, 2005
32.53
32.53
32.11
32.26
227,187
-0.34(-1.03%)
Aug 29, 2005
32.44
32.71
32.29
32.60
146,244
+0.00(+0.00%)
Aug 26, 2005
32.70
32.75
32.41
32.60
119,364
-0.14(-0.42%)
Aug 25, 2005
32.76
32.79
32.46
32.73
185,273
-0.06(-0.18%)
Aug 24, 2005
32.63
33.08
32.63
32.79
171,757
+0.13(+0.38%)
Aug 23, 2005
33.14
33.17
32.67
32.67
195,144
-0.41(-1.23%)
Aug 22, 2005
32.88
33.25
32.78
33.08
216,861
+0.33(+1.01%)
Aug 19, 2005
32.81
32.81
32.60
32.75
217,620
+0.14(+0.44%)
Aug 18, 2005
32.46
32.65
32.33
32.60
188,766
+0.13(+0.39%)
Aug 17, 2005
32.06
32.54
32.06
32.48
189,070
+0.35(+1.09%)
Aug 16, 2005
32.82
32.83
32.13
32.13
328,632
-0.69(-2.11%)
Aug 15, 2005
32.38
33.04
32.38
32.82
270,165
+0.41(+1.28%)
Aug 12, 2005
32.42
32.53
32.19
32.40
251,030
-0.02(-0.06%)
Aug 11, 2005
32.30
32.42
32.21
32.42
265,001
+0.13(+0.39%)
Aug 10, 2005
32.40
32.50
32.23
32.30
485,811
-0.08(-0.24%)
Aug 09, 2005
32.23
32.43
32.23
32.38
321,343
+0.18(+0.55%)
Aug 08, 2005
32.17
32.32
32.12
32.20
344,122
+0.09(+0.29%)
Aug 05, 2005
32.33
32.46
32.11
32.11
496,897
-0.28(-0.85%)
Aug 04, 2005
32.41
32.50
32.28
32.38
251,030
-0.06(-0.18%)
Aug 03, 2005
32.41
32.49
32.40
32.44
180,869
+0.03(+0.10%)
Aug 02, 2005
32.46
32.48
32.33
32.41
272,898
-0.02(-0.06%)
Aug 01, 2005
32.60
32.61
32.31
32.43
211,090
-0.16(-0.51%)
Jul 29, 2005
32.91
32.98
32.54
32.60
425,369
-0.32(-0.96%)
Jul 28, 2005
32.76
32.98
32.36
32.91
389,833
+0.28(+0.85%)
Jul 27, 2005
32.60
32.67
32.17
32.63
381,936
+0.04(+0.12%)
Jul 26, 2005
32.36
32.82
32.34
32.60
279,277
+0.01(+0.04%)
Jul 25, 2005
32.86
32.94
32.57
32.58
175,098
-0.34(-1.04%)
Jul 22, 2005
32.60
32.92
32.46
32.92
212,001
+0.42(+1.30%)
Jul 21, 2005
32.90
32.90
32.50
32.50
219,290
-0.40(-1.20%)
Jul 20, 2005
32.96
32.99
32.81
32.90
222,024
+0.02(+0.06%)
Jul 19, 2005
32.58
32.91
32.58
32.88
156,571
+0.31(+0.95%)
Jul 18, 2005
32.66
32.79
32.54
32.57
112,986
-0.22(-0.68%)
Jul 15, 2005
32.92
32.95
32.74
32.79
155,508
-0.13(-0.38%)
Jul 14, 2005
32.86
32.99
32.83
32.92
430,077
+0.13(+0.40%)
Jul 13, 2005
32.90
33.02
32.74
32.79
244,348
-0.11(-0.34%)
Jul 12, 2005
32.59
32.98
32.53
32.90
735,323
+0.29(+0.89%)
Jul 11, 2005
32.50
32.65
32.34
32.61
311,775
+0.01(+0.04%)
Jul 08, 2005
32.04
32.66
32.04
32.60
254,371
+0.59(+1.83%)
Jul 07, 2005
32.17
32.17
31.74
32.01
161,127
-0.26(-0.80%)
Jul 06, 2005
32.48
32.49
32.24
32.27
211,697
-0.22(-0.67%)
Jul 05, 2005
31.90
32.48
31.73
32.48
254,371
+0.59(+1.84%)
Jul 01, 2005
32.13
32.14
31.68
31.90
426,280
-0.41(-1.26%)
Jun 30, 2005
32.36
32.74
32.31
32.31
273,506
+0.04(+0.12%)
Jun 29, 2005
32.27
32.30
32.14
32.27
187,247
-0.07(-0.20%)
Jun 28, 2005
31.87
32.33
31.87
32.33
290,970
+0.54(+1.70%)
Jun 27, 2005
31.94
32.19
31.79
31.79
385,277
-0.18(-0.56%)
Jun 24, 2005
32.20
32.20
31.90
31.97
389,985
-0.18(-0.55%)
Jun 23, 2005
32.26
32.27
32.07
32.15
212,760
-0.11(-0.33%)
Jun 22, 2005
32.34
32.41
32.13
32.25
142,599
-0.10(-0.31%)
Jun 21, 2005
32.25
32.37
31.94
32.35
413,524
+0.16(+0.49%)
Jun 20, 2005
32.07
32.29
31.98
32.19
189,373
-0.03(-0.08%)
Jun 17, 2005
32.58
32.58
32.09
32.22
351,260
+0.06(+0.18%)
Jun 16, 2005
32.23
32.33
32.13
32.16
166,442
-0.10(-0.31%)
Jun 15, 2005
32.27
32.33
32.13
32.26
176,161
-0.06(-0.18%)
Jun 14, 2005
32.46
32.46
32.22
32.32
249,208
-0.21(-0.65%)
Jun 13, 2005
32.36
32.96
32.33
32.53
290,970
+0.12(+0.37%)
Jun 10, 2005
32.22
32.49
32.14
32.41
407,905
+0.16(+0.49%)
Jun 09, 2005
32.17
32.34
32.02
32.25
161,734
+0.04(+0.12%)
Jun 08, 2005
32.83
32.83
32.12
32.21
424,610
-0.65(-1.96%)
Jun 07, 2005
32.70
33.06
32.70
32.86
683,689
+0.53(+1.65%)
Jun 06, 2005
32.23
32.41
32.23
32.33
289,451
+0.05(+0.16%)
Jun 03, 2005
32.56
32.56
32.27
32.27
202,434
-0.20(-0.63%)
Jun 02, 2005
32.54
32.62
32.39
32.48
157,786
-0.07(-0.20%)
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
.