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, 2010
19.74
20.05
19.66
19.74
7,363
-0.26(-1.28%)
Aug 30, 2010
20.26
20.47
19.99
20.00
449,380
-0.32(-1.59%)
Aug 27, 2010
20.32
20.40
19.70
20.32
564,829
+0.43(+2.17%)
Aug 26, 2010
20.00
20.10
19.81
19.89
742,376
-0.08(-0.40%)
Aug 25, 2010
19.60
20.05
19.36
19.97
326
+0.27(+1.36%)
Aug 24, 2010
19.60
19.87
19.32
19.70
703
-0.22(-1.11%)
Aug 23, 2010
20.37
20.43
19.89
19.93
379,227
-0.23(-1.13%)
Aug 20, 2010
20.37
20.42
19.95
20.15
483,659
-0.33(-1.60%)
Aug 19, 2010
20.93
20.93
20.33
20.48
1,028
-0.61(-2.91%)
Aug 18, 2010
20.98
21.37
20.81
21.09
356,166
+0.07(+0.32%)
Aug 17, 2010
21.15
21.29
20.97
21.03
5,233
+0.13(+0.61%)
Aug 16, 2010
20.79
21.09
20.73
20.90
464,384
-0.03(-0.13%)
Aug 13, 2010
20.93
21.13
20.73
20.93
893,710
-0.21(-1.01%)
Aug 12, 2010
20.97
21.24
20.86
21.14
741,277
-0.17(-0.78%)
Aug 11, 2010
21.64
21.64
21.09
21.31
1,125,897
-0.63(-2.89%)
Aug 10, 2010
21.74
22.18
21.73
21.94
3,010
+0.07(+0.31%)
Aug 09, 2010
21.76
21.94
21.64
21.88
405,769
+0.27(+1.24%)
Aug 06, 2010
21.61
21.90
21.25
21.61
706,480
-0.39(-1.76%)
Aug 05, 2010
21.94
22.15
21.84
22.00
413,492
-0.15(-0.66%)
Aug 04, 2010
22.12
22.32
22.00
22.14
512,409
+0.09(+0.42%)
Aug 03, 2010
22.44
22.44
21.94
22.05
773
-0.42(-1.87%)
Aug 02, 2010
21.48
22.88
21.32
22.47
2,275,147
+1.26(+5.95%)
Jul 30, 2010
21.21
21.28
20.66
21.21
711,146
+0.05(+0.25%)
Jul 29, 2010
21.18
22.17
21.06
21.15
2,200
+0.08(+0.38%)
Jul 28, 2010
21.39
21.69
20.95
21.07
487,655
-0.39(-1.81%)
Jul 27, 2010
21.61
21.75
21.28
21.46
931
-0.10(-0.46%)
Jul 26, 2010
20.88
21.60
20.88
21.56
822,111
+0.74(+3.56%)
Jul 23, 2010
20.52
20.91
20.49
20.82
964,312
+0.25(+1.23%)
Jul 22, 2010
20.31
20.79
20.31
20.57
750
+0.45(+2.22%)
Jul 21, 2010
20.68
20.73
20.07
20.12
432,758
-0.43(-2.11%)
Jul 20, 2010
20.16
20.57
19.98
20.55
1,088,943
+0.13(+0.62%)
Jul 19, 2010
20.51
20.77
20.25
20.43
753,025
+0.01(+0.03%)
Jul 16, 2010
20.42
21.43
20.37
20.42
740,638
-1.14(-5.27%)
Jul 15, 2010
21.37
21.70
21.19
21.56
691,593
+0.18(+0.84%)
Jul 14, 2010
21.35
21.50
21.17
21.37
1,359
-0.01(-0.06%)
Jul 13, 2010
21.13
21.49
21.09
21.39
3,709
+0.47(+2.24%)
Jul 12, 2010
21.05
21.15
20.82
20.92
363,018
-0.25(-1.20%)
Jul 09, 2010
21.17
21.25
20.95
21.17
413,762
+0.13(+0.63%)
Jul 08, 2010
20.65
21.11
20.65
21.04
2,729
+0.60(+2.94%)
Jul 07, 2010
20.27
20.51
20.07
20.44
1,018,614
+0.18(+0.89%)
Jul 06, 2010
20.93
20.97
20.07
20.26
3,242
-0.37(-1.78%)
Jul 02, 2010
20.63
21.09
20.53
20.63
753,981
-0.41(-1.94%)
Jul 01, 2010
20.85
21.09
20.44
21.03
1,350,084
+0.24(+1.16%)
Jun 30, 2010
21.27
21.60
20.72
20.79
7,491
-0.61(-2.84%)
Jun 29, 2010
21.70
21.72
21.18
21.40
6,588
-0.64(-2.91%)
Jun 25, 2010
22.04
22.10
21.70
22.04
807,361
+0.12(+0.55%)
Jun 24, 2010
22.58
22.60
21.78
21.92
792,408
-0.73(-3.24%)
Jun 23, 2010
22.75
22.92
22.28
22.66
525,602
-0.09(-0.41%)
Jun 22, 2010
23.34
23.48
22.68
22.75
547
-0.58(-2.49%)
Jun 21, 2010
23.73
23.95
23.21
23.33
357,685
-0.28(-1.19%)
Jun 18, 2010
23.61
23.78
23.39
23.61
406,483
-0.08(-0.34%)
Jun 17, 2010
23.71
23.86
23.41
23.69
321,278
+0.05(+0.23%)
Jun 16, 2010
23.53
23.73
23.32
23.64
302,584
-0.10(-0.42%)
Jun 15, 2010
23.26
23.78
23.08
23.74
1,269
+0.67(+2.92%)
Jun 14, 2010
23.12
23.60
23.00
23.06
428,056
+0.18(+0.79%)
Jun 11, 2010
22.49
22.90
22.41
22.88
335,728
+0.07(+0.32%)
Jun 10, 2010
22.30
22.82
22.27
22.81
1,244
+0.84(+3.83%)
Jun 09, 2010
21.94
22.72
21.88
21.97
488,480
+0.05(+0.24%)
Jun 08, 2010
22.00
22.18
21.55
21.92
1,044
+0.00(+0.00%)
Jun 07, 2010
22.72
22.72
21.85
21.92
823,142
-0.53(-2.35%)
Jun 04, 2010
22.44
22.68
22.32
22.44
1,199,350
-0.67(-2.89%)
Jun 03, 2010
22.72
23.20
22.68
23.11
426,957
+0.46(+2.03%)
Jun 02, 2010
22.02
22.71
21.74
22.65
16,962
+0.71(+3.26%)
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
.