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 (%)
Sep 30, 2002
28.31
28.79
27.84
28.35
205,471
-0.54(-1.87%)
Sep 27, 2002
29.17
29.47
28.78
28.89
198,181
-0.28(-0.97%)
Sep 26, 2002
28.27
29.23
28.08
29.17
529,851
+0.98(+3.48%)
Sep 25, 2002
28.35
28.51
27.81
28.19
1,214,908
-0.03(-0.09%)
Sep 24, 2002
28.55
28.66
28.16
28.22
265,761
-0.45(-1.58%)
Sep 23, 2002
29.24
29.24
28.56
28.67
338,351
-0.72(-2.44%)
Sep 20, 2002
27.85
29.45
27.84
29.39
721,807
+1.57(+5.66%)
Sep 19, 2002
28.65
28.68
27.78
27.81
330,606
-0.86(-2.99%)
Sep 18, 2002
28.55
28.76
28.33
28.67
348,526
+0.13(+0.44%)
Sep 17, 2002
28.71
28.97
28.29
28.55
5,892,304
-0.03(-0.12%)
Sep 16, 2002
28.56
28.75
28.42
28.58
218,835
+0.02(+0.07%)
Sep 13, 2002
28.11
28.57
27.83
28.56
218,987
+0.41(+1.47%)
Sep 12, 2002
28.14
28.51
27.90
28.14
376,773
+0.00(+0.00%)
Sep 11, 2002
28.28
28.30
27.93
28.14
587,863
-0.14(-0.49%)
Sep 10, 2002
27.29
28.31
27.22
28.28
419,598
+1.01(+3.69%)
Sep 09, 2002
27.20
27.51
26.57
27.27
567,513
+0.08(+0.29%)
Sep 06, 2002
26.24
27.23
26.24
27.20
1,290,839
+1.03(+3.95%)
Sep 05, 2002
25.66
26.19
25.25
26.16
329,543
+0.40(+1.56%)
Sep 04, 2002
25.38
25.80
25.35
25.76
364,168
+0.30(+1.16%)
Sep 03, 2002
26.09
26.09
25.32
25.46
196,207
-0.63(-2.40%)
Aug 30, 2002
26.33
26.50
26.09
26.09
162,645
-0.18(-0.70%)
Aug 29, 2002
26.25
26.67
26.06
26.27
183,906
+0.01(+0.03%)
Aug 28, 2002
26.42
26.46
26.07
26.27
185,121
-0.20(-0.77%)
Aug 27, 2002
26.93
27.00
26.41
26.47
232,654
-0.46(-1.71%)
Aug 26, 2002
26.71
26.99
26.58
26.93
261,508
+0.37(+1.39%)
Aug 23, 2002
26.77
26.88
26.45
26.56
153,837
-0.31(-1.15%)
Aug 22, 2002
27.20
27.46
26.87
26.87
253,308
-0.26(-0.95%)
Aug 21, 2002
26.93
27.29
26.70
27.13
384,822
+0.21(+0.78%)
Aug 20, 2002
26.91
27.10
26.52
26.92
280,036
+0.26(+0.99%)
Aug 16, 2002
26.80
26.97
26.59
26.66
477,610
+0.01(+0.02%)
Aug 15, 2002
26.61
27.39
26.41
26.65
409,727
+0.04(+0.15%)
Aug 14, 2002
25.65
26.61
25.38
26.61
308,738
+0.90(+3.48%)
Aug 13, 2002
25.65
26.00
25.46
25.71
311,927
+0.01(+0.05%)
Aug 12, 2002
25.55
25.90
25.19
25.70
253,004
+0.77(+3.09%)
Aug 07, 2002
24.79
24.98
24.34
24.93
251,030
+0.20(+0.83%)
Aug 06, 2002
24.10
25.02
24.02
24.73
544,278
+0.98(+4.13%)
Aug 05, 2002
24.61
24.61
23.57
23.75
501,301
-0.45(-1.88%)
Aug 02, 2002
23.44
24.20
23.43
24.20
699,179
+0.87(+3.73%)
Aug 01, 2002
23.71
24.04
23.20
23.33
360,979
-0.68(-2.85%)
Jul 31, 2002
24.40
24.40
23.71
24.02
304,182
-0.39(-1.59%)
Jul 30, 2002
24.20
24.48
23.82
24.40
169,024
+0.21(+0.87%)
Jul 29, 2002
23.66
24.48
23.66
24.19
335,010
+0.67(+2.83%)
Jul 26, 2002
23.48
23.65
23.15
23.53
236,451
+0.05(+0.22%)
Jul 25, 2002
22.69
23.49
22.56
23.48
494,163
+0.82(+3.60%)
Jul 24, 2002
22.22
22.70
22.01
22.66
355,208
+0.21(+0.94%)
Jul 23, 2002
22.86
23.24
22.42
22.45
287,022
-0.50(-2.18%)
Jul 22, 2002
23.11
23.38
22.79
22.95
376,621
-0.07(-0.29%)
Jul 19, 2002
23.42
23.42
22.43
23.01
470,928
-0.61(-2.59%)
Jul 17, 2002
23.86
24.03
23.47
23.63
261,964
-1.17(-4.70%)
Jul 12, 2002
24.53
24.90
24.27
24.79
326,810
+0.20(+0.80%)
Jul 11, 2002
24.58
24.89
24.14
24.59
541,089
+0.17(+0.70%)
Jul 10, 2002
24.84
25.33
24.34
24.42
357,031
-0.32(-1.30%)
Jul 09, 2002
25.36
25.81
24.75
24.75
223,998
-0.62(-2.44%)
Jul 08, 2002
25.63
25.65
25.15
25.36
189,829
-0.26(-1.03%)
Jul 05, 2002
24.66
25.63
24.55
25.63
158,697
+1.11(+4.54%)
Jul 04, 2002
24.53
24.63
24.07
24.52
203,648
+0.00(+0.00%)
Jul 03, 2002
24.53
24.63
24.07
24.52
203,648
-0.05(-0.19%)
Jul 02, 2002
25.02
25.02
24.42
24.56
233,262
-0.31(-1.24%)
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
.