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 29, 2006
32.65
32.76
32.45
32.48
343,819
-0.12(-0.36%)
Sep 28, 2006
32.61
32.72
32.34
32.60
369,028
+0.13(+0.39%)
Sep 27, 2006
32.56
32.93
32.46
32.48
384,670
-0.09(-0.26%)
Sep 26, 2006
32.53
32.63
32.36
32.56
406,386
+0.00(+0.00%)
Sep 25, 2006
32.36
32.63
32.36
32.56
554,301
+0.30(+0.92%)
Sep 22, 2006
32.75
32.77
32.17
32.27
362,194
-0.44(-1.35%)
Sep 21, 2006
32.63
32.85
32.48
32.71
483,077
+0.17(+0.53%)
Sep 20, 2006
32.31
32.71
32.31
32.54
179,198
+0.25(+0.77%)
Sep 19, 2006
32.65
32.69
32.25
32.29
428,710
-0.39(-1.19%)
Sep 18, 2006
32.71
32.79
32.40
32.67
504,946
+0.00(+0.00%)
Sep 15, 2006
32.79
32.97
32.60
32.67
805,787
+0.01(+0.04%)
Sep 14, 2006
32.60
33.17
32.52
32.66
761,595
-0.41(-1.25%)
Sep 13, 2006
32.71
33.08
32.63
33.08
545,949
+0.38(+1.17%)
Sep 12, 2006
33.06
33.11
32.61
32.69
537,141
-0.37(-1.12%)
Sep 11, 2006
32.71
33.31
32.46
33.06
894,172
+0.38(+1.17%)
Sep 08, 2006
31.74
32.96
31.48
32.68
1,281,120
+1.68(+5.42%)
Sep 07, 2006
30.92
31.15
30.86
31.00
343,059
+0.03(+0.11%)
Sep 06, 2006
31.28
31.28
30.93
30.97
272,291
-0.41(-1.30%)
Sep 05, 2006
31.59
31.62
31.33
31.38
205,471
-0.20(-0.65%)
Sep 01, 2006
31.17
31.95
31.14
31.58
501,453
+0.41(+1.31%)
Aug 31, 2006
31.26
31.51
31.05
31.17
317,546
+0.02(+0.06%)
Aug 30, 2006
30.94
31.23
30.89
31.15
294,767
+0.21(+0.68%)
Aug 29, 2006
30.75
31.01
30.65
30.94
228,554
+0.09(+0.28%)
Aug 28, 2006
30.49
31.01
30.49
30.86
489,152
+0.44(+1.45%)
Aug 25, 2006
30.70
30.74
30.41
30.42
307,068
-0.28(-0.92%)
Aug 24, 2006
30.74
30.93
30.65
30.70
214,583
-0.01(-0.04%)
Aug 23, 2006
30.96
31.28
30.63
30.71
326,658
-0.24(-0.79%)
Aug 22, 2006
31.08
31.15
30.82
30.96
215,798
-0.12(-0.38%)
Aug 21, 2006
31.11
31.15
30.89
31.07
145,940
+0.03(+0.09%)
Aug 18, 2006
31.24
31.24
31.01
31.05
224,454
-0.04(-0.13%)
Aug 17, 2006
31.21
31.44
31.05
31.09
452,401
-0.18(-0.59%)
Aug 16, 2006
31.21
31.41
31.09
31.27
193,018
+0.13(+0.40%)
Aug 15, 2006
31.14
31.27
31.01
31.15
195,752
+0.13(+0.40%)
Aug 14, 2006
30.95
31.30
30.93
31.02
223,239
+0.26(+0.86%)
Aug 11, 2006
30.89
31.02
30.65
30.76
166,138
-0.08(-0.26%)
Aug 10, 2006
30.45
30.86
30.42
30.84
297,652
+0.43(+1.41%)
Aug 09, 2006
30.48
30.77
30.37
30.41
292,337
-0.02(-0.06%)
Aug 08, 2006
30.95
31.21
30.40
30.43
376,621
-0.49(-1.58%)
Aug 07, 2006
31.30
31.30
30.82
30.92
353,842
-0.41(-1.32%)
Aug 04, 2006
31.34
31.79
31.17
31.33
183,906
+0.07(+0.23%)
Aug 03, 2006
31.25
31.40
31.01
31.26
178,743
-0.01(-0.02%)
Aug 02, 2006
31.04
31.38
31.00
31.26
279,732
+0.24(+0.76%)
Aug 01, 2006
31.10
31.14
30.91
31.03
288,692
-0.07(-0.23%)
Jul 31, 2006
30.98
31.17
30.84
31.10
390,289
+0.10(+0.32%)
Jul 28, 2006
30.48
31.05
30.48
31.00
271,987
+0.53(+1.75%)
Jul 27, 2006
30.95
31.11
30.46
30.47
545,645
-0.48(-1.55%)
Jul 26, 2006
31.79
31.79
29.66
30.95
1,168,589
-0.84(-2.63%)
Jul 25, 2006
31.54
31.82
31.49
31.79
570,854
+0.18(+0.58%)
Jul 24, 2006
31.72
31.95
31.46
31.60
434,329
-0.11(-0.35%)
Jul 21, 2006
32.11
32.11
31.69
31.71
298,259
-0.31(-0.97%)
Jul 20, 2006
32.21
32.25
32.00
32.02
178,287
-0.24(-0.73%)
Jul 19, 2006
31.94
32.44
31.94
32.26
253,612
+0.45(+1.41%)
Jul 18, 2006
31.54
31.84
31.54
31.81
254,523
+0.25(+0.79%)
Jul 17, 2006
31.69
31.77
31.55
31.56
166,746
-0.16(-0.50%)
Jul 14, 2006
31.74
31.75
31.44
31.72
359,612
-0.13(-0.39%)
Jul 13, 2006
32.27
32.31
31.82
31.84
420,358
-0.43(-1.35%)
Jul 12, 2006
32.26
32.49
32.08
32.28
473,358
-0.05(-0.14%)
Jul 11, 2006
32.10
32.36
31.90
32.33
351,564
+0.26(+0.80%)
Jul 10, 2006
32.07
32.17
32.01
32.07
323,773
+0.00(+0.00%)
Jul 07, 2006
32.11
32.25
31.97
32.07
201,674
-0.07(-0.20%)
Jul 06, 2006
32.25
32.44
32.00
32.13
236,147
-0.12(-0.37%)
Jul 05, 2006
32.46
32.58
32.14
32.25
449,667
-0.36(-1.11%)
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
.