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, 2021
42.00
43.14
42.00
43.01
184,387
+0.73(+1.73%)
Aug 30, 2021
42.20
42.77
41.78
42.28
139,642
+0.25(+0.59%)
Aug 27, 2021
41.03
42.50
41.03
42.03
203,270
+1.01(+2.46%)
Aug 26, 2021
42.06
42.36
40.79
41.02
229,727
-1.41(-3.32%)
Aug 25, 2021
41.18
42.64
41.16
42.43
188,095
+1.15(+2.79%)
Aug 24, 2021
43.03
43.71
40.87
41.28
250,630
-1.87(-4.33%)
Aug 23, 2021
43.39
43.47
42.73
43.15
141,695
+0.45(+1.05%)
Aug 20, 2021
42.32
43.01
42.11
42.70
192,345
+0.30(+0.71%)
Aug 19, 2021
43.59
43.95
42.17
42.40
266,612
-2.12(-4.76%)
Aug 18, 2021
43.51
45.69
43.44
44.52
140,669
+0.67(+1.53%)
Aug 17, 2021
44.07
44.31
42.85
43.85
208,374
-0.84(-1.88%)
Aug 16, 2021
46.29
46.30
44.55
44.69
183,587
-1.67(-3.60%)
Aug 13, 2021
46.05
47.00
45.35
46.36
299,376
+0.98(+2.16%)
Aug 12, 2021
43.35
45.47
42.66
45.38
270,563
+2.05(+4.73%)
Aug 11, 2021
43.68
43.76
42.61
43.33
188,054
-0.02(-0.05%)
Aug 10, 2021
43.00
43.49
42.10
43.35
128,757
+0.40(+0.93%)
Aug 09, 2021
44.06
44.10
42.64
42.95
182,845
-1.31(-2.96%)
Aug 06, 2021
45.63
46.00
44.04
44.26
132,772
-0.85(-1.88%)
Aug 05, 2021
43.83
45.56
43.68
45.11
108,391
+1.58(+3.63%)
Aug 04, 2021
43.21
44.15
43.16
43.53
87,648
-0.15(-0.34%)
Aug 03, 2021
43.61
44.28
42.45
43.68
196,927
-0.28(-0.64%)
Aug 02, 2021
43.70
45.24
43.51
43.96
197,954
+0.32(+0.73%)
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%)
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
.