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, 2008
19.75
19.75
18.17
18.46
999,009
-0.55(-2.88%)
Sep 29, 2008
19.14
19.52
18.25
19.01
1,455,291
-0.13(-0.69%)
Sep 26, 2008
18.80
19.23
18.54
19.14
0
+0.34(+1.82%)
Sep 25, 2008
18.43
20.34
18.28
18.80
722,710
+0.38(+2.04%)
Sep 24, 2008
18.28
18.56
18.02
18.42
900,113
+0.09(+0.47%)
Sep 23, 2008
19.23
19.31
18.21
18.34
983,803
-0.76(-4.00%)
Sep 22, 2008
19.84
19.84
19.04
19.10
1,354,115
-0.70(-3.56%)
Sep 19, 2008
19.54
20.34
19.35
19.81
0
+0.40(+2.04%)
Sep 18, 2008
18.27
19.91
18.19
19.41
1,732,509
+1.32(+7.32%)
Sep 17, 2008
18.11
18.35
17.78
18.09
1,339,144
-0.20(-1.08%)
Sep 16, 2008
18.09
18.43
17.57
18.29
1,027,443
-0.15(-0.82%)
Sep 15, 2008
18.83
19.21
18.29
18.44
1,249,344
-0.92(-4.76%)
Sep 12, 2008
19.56
19.64
19.13
19.36
589,515
-0.16(-0.84%)
Sep 11, 2008
18.96
19.52
18.87
19.52
721,432
+0.30(+1.58%)
Sep 10, 2008
19.61
19.72
19.06
19.22
1,164,065
-0.40(-2.01%)
Sep 09, 2008
19.86
20.62
19.56
19.62
1,906,146
-0.01(-0.03%)
Sep 08, 2008
19.23
19.72
18.99
19.62
729,689
+0.87(+4.63%)
Sep 05, 2008
18.73
18.87
18.50
18.75
0
-0.04(-0.21%)
Sep 04, 2008
19.21
19.26
18.77
18.79
786,967
-0.43(-2.23%)
Sep 03, 2008
19.05
19.29
18.57
19.22
950,715
+0.37(+1.96%)
Sep 02, 2008
19.02
19.51
18.75
18.85
791,971
+0.16(+0.88%)
Aug 29, 2008
19.06
19.12
18.64
18.69
0
-0.44(-2.31%)
Aug 28, 2008
18.17
19.28
18.17
19.13
849,359
+0.78(+4.27%)
Aug 27, 2008
18.13
18.62
18.10
18.35
559,866
+0.16(+0.91%)
Aug 26, 2008
18.09
18.27
17.93
18.18
560,734
+0.16(+0.88%)
Aug 25, 2008
18.58
18.61
17.92
18.02
948,301
-0.53(-2.87%)
Aug 22, 2008
18.00
18.59
17.92
18.56
0
+0.70(+3.95%)
Aug 21, 2008
17.58
17.94
17.40
17.85
889,958
+0.07(+0.41%)
Aug 20, 2008
18.62
18.62
17.64
17.78
961,725
-0.68(-3.71%)
Aug 19, 2008
19.20
19.20
18.37
18.46
961,358
-0.66(-3.44%)
Aug 18, 2008
19.56
19.56
18.92
19.12
983,452
-0.36(-1.86%)
Aug 15, 2008
19.87
20.41
19.28
19.48
0
-0.20(-1.04%)
Aug 14, 2008
19.21
19.89
19.17
19.69
738,949
+0.47(+2.47%)
Aug 13, 2008
19.41
19.42
18.89
19.21
800,612
-0.03(-0.17%)
Aug 12, 2008
19.60
19.74
19.19
19.25
736,820
-0.28(-1.42%)
Aug 11, 2008
18.38
19.80
18.38
19.52
1,103,994
+0.91(+4.88%)
Aug 08, 2008
17.69
18.67
17.58
18.62
766,974
+0.99(+5.64%)
Aug 07, 2008
17.84
17.89
17.40
17.62
845,043
-0.25(-1.40%)
Aug 06, 2008
17.89
17.98
17.36
17.87
1,031,857
+0.04(+0.22%)
Aug 05, 2008
17.12
18.13
17.12
17.83
1,605,731
+0.62(+3.60%)
Aug 04, 2008
16.80
17.42
16.50
17.21
1,304,065
+0.52(+3.12%)
Aug 01, 2008
16.79
16.87
16.26
16.69
1,648,182
-0.14(-0.82%)
Jul 31, 2008
17.13
18.14
16.23
16.83
1,751,318
-0.40(-2.29%)
Jul 30, 2008
16.37
17.35
16.34
17.23
2,201,639
-1.07(-5.87%)
Jul 29, 2008
17.42
18.37
17.36
18.30
876,349
+0.80(+4.55%)
Jul 28, 2008
17.77
17.99
17.48
17.50
678,843
-0.34(-1.92%)
Jul 25, 2008
18.06
18.16
17.63
17.84
758,954
-0.27(-1.49%)
Jul 24, 2008
18.66
18.99
18.10
18.11
1,146,003
-0.68(-3.64%)
Jul 23, 2008
17.79
19.02
17.65
18.80
1,705,852
+1.01(+5.66%)
Jul 22, 2008
16.74
17.81
16.55
17.79
1,650,843
+0.97(+5.80%)
Jul 21, 2008
16.46
16.84
16.46
16.82
1,067,346
+0.25(+1.51%)
Jul 18, 2008
16.88
16.88
15.84
16.57
1,485,952
+0.25(+1.53%)
Jul 17, 2008
15.96
16.32
15.64
16.32
1,095,490
+0.38(+2.35%)
Jul 16, 2008
15.48
16.03
15.16
15.94
2,223,459
+0.49(+3.20%)
Jul 15, 2008
15.65
15.72
15.35
15.45
1,950,185
-0.40(-2.49%)
Jul 14, 2008
16.11
16.11
15.77
15.84
1,023,250
-0.07(-0.45%)
Jul 11, 2008
16.04
16.17
15.66
15.92
1,412,800
-0.30(-1.87%)
Jul 10, 2008
16.55
16.60
15.96
16.22
1,973,577
-0.37(-2.22%)
Jul 09, 2008
17.11
17.14
16.55
16.59
1,300,835
-0.55(-3.23%)
Jul 08, 2008
17.43
17.48
16.92
17.14
1,893,596
-0.32(-1.85%)
Jul 07, 2008
17.92
17.92
17.23
17.46
1,242,226
-0.36(-2.03%)
Jul 04, 2008
17.92
18.02
17.75
17.83
644,674
+0.00(+0.00%)
Jul 03, 2008
17.92
18.02
17.75
17.83
644,674
+0.04(+0.22%)
Jul 02, 2008
18.10
18.38
17.76
17.79
1,236,348
-0.27(-1.50%)
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
.