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, 2016
45.50
45.65
45.02
45.29
189,432
-0.15(-0.32%)
Aug 30, 2016
45.25
45.46
44.80
45.44
231,145
+0.21(+0.47%)
Aug 29, 2016
45.49
45.58
45.11
45.22
250,829
-0.23(-0.52%)
Aug 26, 2016
45.44
45.90
45.03
45.46
218,496
+0.09(+0.21%)
Aug 25, 2016
45.47
45.69
45.26
45.36
154,164
-0.15(-0.33%)
Aug 24, 2016
46.18
46.18
45.37
45.52
165,177
-0.33(-0.72%)
Aug 23, 2016
46.04
46.56
45.80
45.85
302,726
-0.04(-0.09%)
Aug 22, 2016
46.74
46.74
45.85
45.89
242,545
-0.81(-1.74%)
Aug 19, 2016
46.47
47.07
46.32
46.70
347,425
-0.07(-0.14%)
Aug 18, 2016
46.19
46.79
46.11
46.77
324,333
+0.56(+1.21%)
Aug 17, 2016
45.77
46.25
45.67
46.21
528,820
+0.42(+0.92%)
Aug 16, 2016
45.81
46.05
45.56
45.79
436,865
-0.06(-0.13%)
Aug 15, 2016
45.13
45.94
44.95
45.85
315,874
+0.69(+1.54%)
Aug 12, 2016
45.25
45.45
44.92
45.15
177,028
-0.09(-0.21%)
Aug 11, 2016
45.05
45.43
45.05
45.25
239,189
+0.45(+1.00%)
Aug 10, 2016
44.81
44.95
44.58
44.80
183,409
+0.04(+0.09%)
Aug 09, 2016
44.79
44.83
44.53
44.76
261,447
-0.05(-0.11%)
Aug 08, 2016
44.84
45.03
44.42
44.81
318,362
-0.07(-0.15%)
Aug 05, 2016
44.81
45.17
44.73
44.87
409,616
+0.18(+0.40%)
Aug 04, 2016
44.98
45.25
44.56
44.70
390,563
-0.37(-0.83%)
Aug 03, 2016
44.98
45.38
44.87
45.07
335,583
+0.03(+0.08%)
Aug 02, 2016
45.95
45.95
45.02
45.03
485,685
-0.85(-1.86%)
Aug 01, 2016
46.11
46.28
45.51
45.89
690,816
-0.20(-0.44%)
Jul 29, 2016
46.19
46.78
45.98
46.09
340,738
-0.13(-0.27%)
Jul 28, 2016
46.83
46.83
45.49
46.22
363,941
-0.20(-0.44%)
Jul 27, 2016
46.97
47.01
45.41
46.42
899,257
-0.34(-0.72%)
Jul 26, 2016
47.33
47.33
46.02
46.76
553,084
-0.50(-1.06%)
Jul 25, 2016
47.80
47.83
47.15
47.26
357,015
-0.53(-1.12%)
Jul 22, 2016
47.95
48.21
47.72
47.79
272,375
-0.18(-0.37%)
Jul 21, 2016
48.39
48.67
47.73
47.97
511,608
-0.42(-0.87%)
Jul 20, 2016
48.11
48.66
47.89
48.39
449,399
+0.35(+0.72%)
Jul 19, 2016
47.84
48.47
47.51
48.05
589,216
+0.30(+0.62%)
Jul 18, 2016
47.30
48.04
47.12
47.75
488,099
+0.46(+0.97%)
Jul 15, 2016
46.93
47.30
46.63
47.29
311,238
+0.56(+1.19%)
Jul 14, 2016
46.41
46.92
46.57
46.74
149,800
+0.33(+0.71%)
Jul 13, 2016
46.92
46.97
46.24
46.41
239,860
-0.23(-0.49%)
Jul 12, 2016
46.53
47.12
46.52
46.63
555,654
+0.20(+0.44%)
Jul 11, 2016
45.92
46.53
45.84
46.43
372,404
+0.72(+1.57%)
Jul 08, 2016
45.30
45.91
44.88
45.71
260,383
+0.83(+1.85%)
Jul 07, 2016
44.69
45.15
44.69
44.88
369,273
+0.26(+0.59%)
Jul 06, 2016
43.86
44.69
43.86
44.62
391,927
+0.47(+1.05%)
Jul 05, 2016
44.15
44.31
43.66
44.16
360,357
+0.05(+0.12%)
Jul 01, 2016
44.20
44.10
44.10
44.10
408,370
+0.19(+0.42%)
Jun 30, 2016
43.04
43.94
42.89
43.92
341,221
+0.88(+2.04%)
Jun 29, 2016
42.84
43.26
42.47
43.04
405,351
+0.74(+1.74%)
Jun 28, 2016
42.05
42.49
41.79
42.30
325,156
+0.55(+1.32%)
Jun 27, 2016
42.40
42.91
41.46
41.75
776,169
-1.07(-2.49%)
Jun 24, 2016
42.33
43.36
42.08
42.82
962,795
-1.34(-3.03%)
Jun 23, 2016
43.61
44.17
43.61
44.16
222,457
+1.00(+2.31%)
Jun 22, 2016
43.01
43.48
42.79
43.16
300,664
+0.36(+0.85%)
Jun 21, 2016
43.45
43.45
42.66
42.79
236,730
-0.73(-1.67%)
Jun 20, 2016
43.32
43.74
42.94
43.52
239,769
+0.85(+1.98%)
Jun 17, 2016
42.86
43.35
42.58
42.67
478,571
-0.29(-0.67%)
Jun 16, 2016
43.00
43.19
42.04
42.96
516,675
-0.30(-0.70%)
Jun 15, 2016
43.50
43.97
43.14
43.27
402,614
+0.14(+0.31%)
Jun 14, 2016
43.11
43.55
42.91
43.13
327,806
-0.04(-0.10%)
Jun 13, 2016
43.35
43.51
43.08
43.17
222,988
-0.18(-0.41%)
Jun 10, 2016
43.53
43.58
43.11
43.35
330,324
-0.48(-1.10%)
Jun 09, 2016
44.11
44.16
43.66
43.83
500,377
-0.40(-0.90%)
Jun 08, 2016
43.83
44.41
43.71
44.23
427,330
+0.41(+0.93%)
Jun 07, 2016
44.11
44.18
43.24
43.83
868,613
-0.26(-0.59%)
Jun 06, 2016
42.90
44.26
42.81
44.09
509,563
+1.14(+2.66%)
Jun 03, 2016
42.94
43.14
42.59
42.95
269,673
-0.08(-0.18%)
Jun 02, 2016
41.84
43.02
41.84
43.02
385,954
+0.91(+2.15%)
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
.