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, 2003
30.62
30.65
30.27
30.40
350,045
-0.33(-1.07%)
Sep 29, 2003
30.33
30.81
30.22
30.73
217,468
+0.41(+1.37%)
Sep 26, 2003
30.69
30.71
30.19
30.32
288,692
-0.44(-1.43%)
Sep 25, 2003
30.52
30.84
30.52
30.76
442,530
+0.15(+0.49%)
Sep 24, 2003
31.35
31.35
30.61
30.61
445,719
-0.70(-2.25%)
Sep 23, 2003
31.26
31.44
31.23
31.31
247,385
+0.05(+0.17%)
Sep 22, 2003
31.51
31.51
31.16
31.26
123,161
-0.33(-1.04%)
Sep 19, 2003
31.61
31.61
31.38
31.59
156,419
-0.01(-0.04%)
Sep 18, 2003
31.50
31.64
31.50
31.60
185,880
+0.18(+0.59%)
Sep 17, 2003
31.44
31.54
31.33
31.42
460,298
-0.27(-0.85%)
Sep 16, 2003
31.41
31.70
31.31
31.69
301,600
+0.36(+1.13%)
Sep 15, 2003
31.40
31.51
31.23
31.33
222,935
-0.10(-0.31%)
Sep 12, 2003
31.42
31.45
31.18
31.43
318,002
-0.08(-0.25%)
Sep 11, 2003
31.54
31.74
31.36
31.51
470,169
+0.17(+0.55%)
Sep 10, 2003
31.08
31.35
30.99
31.34
495,682
+0.31(+1.00%)
Sep 09, 2003
30.95
31.05
30.88
31.03
391,656
-0.05(-0.17%)
Sep 08, 2003
30.94
31.09
30.83
31.08
144,574
+0.14(+0.47%)
Sep 05, 2003
30.85
30.95
30.74
30.94
212,305
-0.01(-0.02%)
Sep 04, 2003
31.26
31.38
30.84
30.94
262,420
-0.27(-0.86%)
Sep 03, 2003
30.99
31.24
30.86
31.21
369,939
+0.16(+0.53%)
Sep 02, 2003
31.29
31.40
30.92
31.05
352,019
-0.18(-0.57%)
Aug 29, 2003
30.92
31.30
30.78
31.23
104,330
+0.31(+1.00%)
Aug 28, 2003
30.82
30.92
30.49
30.92
172,516
+0.12(+0.38%)
Aug 27, 2003
30.92
30.92
30.49
30.80
155,963
-0.15(-0.49%)
Aug 26, 2003
31.11
31.14
30.78
30.95
268,950
-0.23(-0.74%)
Aug 25, 2003
31.28
31.35
31.09
31.18
170,239
-0.20(-0.65%)
Aug 22, 2003
31.62
31.79
31.28
31.38
210,179
-0.29(-0.91%)
Aug 21, 2003
31.45
31.80
31.33
31.67
181,780
+0.22(+0.71%)
Aug 20, 2003
31.38
31.61
31.31
31.45
165,531
-0.02(-0.06%)
Aug 19, 2003
31.28
31.48
31.15
31.47
257,408
+0.08(+0.25%)
Aug 18, 2003
30.88
31.39
30.87
31.39
254,067
+0.61(+1.97%)
Aug 15, 2003
30.94
30.94
30.62
30.78
65,149
-0.15(-0.49%)
Aug 14, 2003
30.66
30.99
30.50
30.94
200,915
+0.28(+0.90%)
Aug 13, 2003
30.45
30.66
30.40
30.66
253,612
+0.14(+0.45%)
Aug 12, 2003
30.36
30.52
30.28
30.52
205,319
+0.11(+0.35%)
Aug 11, 2003
30.26
30.56
30.17
30.42
169,175
+0.11(+0.35%)
Aug 08, 2003
30.29
30.35
30.19
30.31
234,477
+0.05(+0.17%)
Aug 07, 2003
30.29
30.35
30.09
30.26
316,939
-0.10(-0.33%)
Aug 06, 2003
30.16
30.59
30.05
30.36
284,744
+0.12(+0.39%)
Aug 05, 2003
29.96
30.34
29.73
30.24
449,971
+0.43(+1.44%)
Aug 04, 2003
29.93
29.93
29.25
29.81
219,139
-0.02(-0.07%)
Aug 01, 2003
30.00
30.06
29.64
29.83
237,666
-0.12(-0.40%)
Jul 31, 2003
30.01
30.36
29.86
29.95
252,549
-0.07(-0.24%)
Jul 30, 2003
30.32
30.32
29.96
30.02
227,491
-0.17(-0.57%)
Jul 29, 2003
30.32
30.40
29.99
30.19
320,432
-0.18(-0.61%)
Jul 28, 2003
30.55
30.55
30.17
30.38
268,798
-0.18(-0.58%)
Jul 25, 2003
30.52
30.59
30.26
30.55
216,101
+0.13(+0.43%)
Jul 24, 2003
30.56
30.69
30.29
30.42
285,655
-0.01(-0.02%)
Jul 23, 2003
30.82
30.82
30.20
30.43
324,228
-0.34(-1.09%)
Jul 22, 2003
30.65
30.82
30.36
30.76
331,062
+0.20(+0.65%)
Jul 21, 2003
30.65
30.66
30.42
30.57
285,351
-0.01(-0.04%)
Jul 18, 2003
30.42
30.69
30.42
30.58
286,110
+0.16(+0.52%)
Jul 17, 2003
30.41
30.45
30.20
30.42
401,071
-0.07(-0.22%)
Jul 16, 2003
30.44
30.58
30.28
30.49
276,391
+0.09(+0.30%)
Jul 15, 2003
30.45
30.65
30.31
30.40
367,509
+0.10(+0.33%)
Jul 14, 2003
30.45
30.61
30.27
30.30
296,741
+0.01(+0.02%)
Jul 11, 2003
30.29
30.47
30.13
30.29
229,465
+0.01(+0.04%)
Jul 10, 2003
30.50
30.50
29.97
30.28
396,060
-0.23(-0.76%)
Jul 09, 2003
30.52
30.79
30.29
30.51
549,290
-0.44(-1.43%)
Jul 08, 2003
30.00
30.95
29.93
30.95
533,648
+0.88(+2.93%)
Jul 07, 2003
29.66
30.20
29.64
30.07
282,466
+0.43(+1.47%)
Jul 03, 2003
29.80
29.93
29.61
29.63
333,947
-0.23(-0.77%)
Jul 02, 2003
29.49
29.87
29.30
29.86
514,817
+0.38(+1.27%)
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
.