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 28, 2007
37.14
37.81
37.10
37.73
554,453
+0.70(+1.90%)
Sep 27, 2007
36.87
37.28
36.86
37.03
187,399
+0.19(+0.52%)
Sep 26, 2007
36.93
37.10
36.76
36.84
299,323
+0.02(+0.05%)
Sep 25, 2007
37.20
37.22
36.74
36.82
485,963
-0.63(-1.67%)
Sep 24, 2007
37.57
38.51
37.36
37.44
391,352
-0.20(-0.54%)
Sep 21, 2007
37.51
37.83
37.16
37.65
402,134
+0.49(+1.31%)
Sep 20, 2007
37.63
37.63
37.11
37.16
368,117
-0.47(-1.26%)
Sep 19, 2007
37.43
37.85
37.43
37.63
389,985
+0.31(+0.83%)
Sep 18, 2007
36.85
37.40
36.61
37.32
528,333
+0.47(+1.29%)
Sep 17, 2007
37.36
37.47
36.57
36.85
760,076
-0.62(-1.65%)
Sep 14, 2007
37.40
37.51
37.04
37.47
424,458
+0.07(+0.18%)
Sep 13, 2007
37.51
37.53
37.10
37.40
439,644
+0.00(+0.00%)
Sep 12, 2007
37.27
37.53
37.20
37.40
320,887
+0.04(+0.11%)
Sep 11, 2007
37.12
37.37
37.05
37.36
408,209
+0.34(+0.92%)
Sep 10, 2007
37.74
37.86
37.01
37.02
684,904
-0.47(-1.26%)
Sep 07, 2007
36.62
37.72
36.53
37.49
831,300
+0.72(+1.95%)
Sep 06, 2007
36.77
36.87
36.31
36.78
486,570
-0.04(-0.11%)
Sep 05, 2007
36.47
36.93
36.47
36.82
492,493
+0.21(+0.58%)
Sep 04, 2007
36.81
36.81
36.30
36.61
398,338
-0.20(-0.55%)
Aug 31, 2007
36.53
36.81
36.34
36.81
385,429
+0.34(+0.92%)
Aug 30, 2007
36.38
36.78
36.32
36.47
303,271
-0.15(-0.41%)
Aug 29, 2007
36.29
36.65
35.92
36.62
344,426
+0.36(+1.00%)
Aug 28, 2007
36.47
36.83
36.22
36.26
534,255
-0.25(-0.69%)
Aug 27, 2007
36.68
36.90
36.41
36.51
329,391
-0.42(-1.14%)
Aug 24, 2007
36.66
36.98
36.49
36.93
446,934
+0.30(+0.83%)
Aug 23, 2007
36.66
36.95
36.40
36.63
494,315
+0.20(+0.54%)
Aug 22, 2007
36.19
36.54
36.13
36.43
530,611
+0.38(+1.06%)
Aug 21, 2007
35.72
36.20
35.72
36.05
369,787
+0.16(+0.46%)
Aug 20, 2007
35.87
36.00
35.56
35.89
1,041,176
+0.12(+0.33%)
Aug 17, 2007
35.85
36.16
35.53
35.77
588,015
+0.36(+1.02%)
Aug 16, 2007
35.53
35.61
34.66
35.41
821,733
-0.13(-0.35%)
Aug 15, 2007
35.39
36.15
34.87
35.53
780,578
+0.00(+0.00%)
Aug 14, 2007
35.85
35.89
35.13
35.53
690,219
-0.22(-0.63%)
Aug 13, 2007
35.26
36.49
35.40
35.76
1,159,174
+0.50(+1.42%)
Aug 10, 2007
33.34
36.10
32.85
35.26
2,134,289
+2.01(+6.04%)
Aug 09, 2007
33.17
33.59
31.71
33.25
2,459,885
-0.39(-1.16%)
Aug 08, 2007
35.56
35.56
33.08
33.64
1,509,978
-1.86(-5.23%)
Aug 07, 2007
35.73
35.74
35.07
35.49
1,314,530
-0.45(-1.25%)
Aug 06, 2007
35.76
35.95
35.46
35.94
1,095,999
-0.12(-0.33%)
Aug 03, 2007
36.48
37.19
36.02
36.06
1,037,379
-1.13(-3.05%)
Aug 02, 2007
37.39
37.41
37.04
37.19
800,472
-0.20(-0.53%)
Aug 01, 2007
37.78
37.78
36.84
37.39
925,152
+0.19(+0.51%)
Jul 31, 2007
37.68
37.86
37.19
37.20
584,674
-0.43(-1.15%)
Jul 30, 2007
37.60
37.65
37.26
37.63
1,050,591
-0.09(-0.24%)
Jul 27, 2007
37.99
38.41
37.54
37.72
1,060,918
-0.62(-1.61%)
Jul 26, 2007
39.19
39.20
37.76
38.34
1,271,857
-0.98(-2.50%)
Jul 25, 2007
39.25
39.39
38.88
39.32
526,510
-0.25(-0.63%)
Jul 24, 2007
40.19
40.19
39.54
39.58
716,188
-0.67(-1.65%)
Jul 23, 2007
40.06
40.42
40.01
40.24
486,418
+0.27(+0.68%)
Jul 20, 2007
40.41
40.45
39.85
39.97
418,232
-0.40(-1.00%)
Jul 19, 2007
40.67
40.67
40.30
40.37
290,514
-0.25(-0.62%)
Jul 18, 2007
40.87
40.87
40.42
40.62
387,251
-0.27(-0.66%)
Jul 17, 2007
40.81
41.12
40.62
40.89
238,425
+0.20(+0.49%)
Jul 16, 2007
40.52
40.89
40.43
40.69
351,412
+0.18(+0.44%)
Jul 13, 2007
40.74
40.83
40.47
40.52
459,994
-0.28(-0.68%)
Jul 12, 2007
40.39
40.79
40.38
40.79
364,320
+0.41(+1.01%)
Jul 11, 2007
40.20
40.44
40.10
40.38
625,677
+0.18(+0.46%)
Jul 10, 2007
40.76
40.76
40.18
40.20
650,583
-0.59(-1.44%)
Jul 09, 2007
40.98
40.98
40.72
40.79
457,716
-0.19(-0.47%)
Jul 06, 2007
41.10
41.10
40.73
40.98
871,544
-0.13(-0.30%)
Jul 05, 2007
40.57
41.16
40.54
41.10
696,294
+0.54(+1.33%)
Jul 03, 2007
40.80
40.89
40.52
40.56
385,277
-0.22(-0.55%)
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
.