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, 2018
47.26
47.62
46.43
47.03
441,284
-0.37(-0.78%)
Sep 27, 2018
47.76
48.13
47.30
47.39
196,536
-0.23(-0.48%)
Sep 26, 2018
48.04
48.96
47.58
47.62
260,485
-0.28(-0.58%)
Sep 25, 2018
48.50
48.68
47.44
47.90
315,556
-0.41(-0.86%)
Sep 24, 2018
49.24
49.51
48.32
48.32
349,475
-1.01(-2.05%)
Sep 21, 2018
49.51
50.02
49.19
49.33
647,326
-0.05(-0.09%)
Sep 20, 2018
49.14
49.65
48.68
49.37
317,437
+0.37(+0.75%)
Sep 19, 2018
49.10
49.47
48.55
49.01
291,217
+0.00(+0.00%)
Sep 18, 2018
48.55
49.14
47.95
49.01
287,317
+0.46(+0.95%)
Sep 17, 2018
48.68
48.91
47.95
48.55
306,386
+0.28(+0.57%)
Sep 14, 2018
48.68
48.87
48.04
48.27
321,003
-0.28(-0.57%)
Sep 13, 2018
48.04
48.87
47.95
48.55
297,278
+0.55(+1.15%)
Sep 12, 2018
46.75
48.13
46.43
47.99
286,049
+1.43(+3.07%)
Sep 11, 2018
47.67
47.72
46.16
46.57
558,488
-0.78(-1.65%)
Sep 10, 2018
47.03
47.67
46.84
47.35
228,773
+0.46(+0.98%)
Sep 07, 2018
46.01
47.26
45.51
46.89
770,212
+1.20(+2.62%)
Sep 06, 2018
47.90
48.27
44.86
45.69
1,431,179
-2.30(-4.80%)
Sep 05, 2018
47.21
48.45
47.16
47.99
500,780
+0.74(+1.56%)
Sep 04, 2018
47.53
47.72
46.61
47.26
231,656
-0.32(-0.68%)
Aug 31, 2018
47.58
47.58
47.58
0
+0.18(+0.39%)
Aug 30, 2018
46.38
47.79
46.06
47.39
288,362
+0.96(+2.07%)
Aug 29, 2018
47.30
47.30
46.20
46.43
392,664
-0.82(-1.74%)
Aug 28, 2018
46.80
47.50
46.61
47.25
246,641
+0.50(+1.07%)
Aug 27, 2018
47.94
48.39
46.48
46.75
544,956
-1.46(-3.02%)
Aug 24, 2018
47.16
48.30
46.71
48.21
508,163
+0.91(+1.93%)
Aug 23, 2018
48.03
48.03
47.02
47.30
272,145
-0.77(-1.61%)
Aug 22, 2018
47.57
48.12
47.34
48.07
333,873
+0.27(+0.57%)
Aug 21, 2018
47.34
47.98
47.12
47.80
403,332
+0.77(+1.65%)
Aug 20, 2018
46.43
47.25
46.20
47.02
254,396
+0.82(+1.78%)
Aug 17, 2018
46.43
46.93
46.16
46.20
304,174
-0.36(-0.78%)
Aug 16, 2018
45.34
47.12
45.29
46.57
545,666
+1.28(+2.82%)
Aug 15, 2018
44.65
45.34
44.02
45.29
440,262
+0.41(+0.91%)
Aug 14, 2018
44.75
45.38
44.52
44.88
399,635
+0.18(+0.41%)
Aug 13, 2018
45.11
45.34
44.11
44.70
529,968
-0.59(-1.31%)
Aug 10, 2018
47.66
47.66
44.70
45.29
1,305,029
-3.24(-6.67%)
Aug 09, 2018
48.30
48.76
48.12
48.53
338,000
+0.36(+0.76%)
Aug 08, 2018
48.48
48.98
48.07
48.16
254,514
-0.32(-0.66%)
Aug 07, 2018
49.17
49.44
48.44
48.48
261,641
-0.55(-1.12%)
Aug 06, 2018
49.03
49.28
48.66
49.03
298,561
+0.18(+0.37%)
Aug 03, 2018
48.03
49.35
47.98
48.85
596,716
+1.00(+2.10%)
Aug 02, 2018
47.21
48.03
47.02
47.84
211,313
+0.36(+0.77%)
Aug 01, 2018
48.21
48.73
47.48
47.48
342,853
-0.96(-1.98%)
Jul 31, 2018
47.39
48.48
46.75
48.44
1,135,763
+1.32(+2.80%)
Jul 30, 2018
46.52
47.53
46.20
47.12
280,344
+0.64(+1.37%)
Jul 27, 2018
47.02
47.02
45.66
46.48
371,219
-0.41(-0.87%)
Jul 26, 2018
47.57
48.19
46.80
46.89
371,692
-0.41(-0.87%)
Jul 25, 2018
46.43
47.66
46.16
47.30
362,404
+0.77(+1.66%)
Jul 24, 2018
47.21
47.30
46.11
46.52
280,525
-0.46(-0.97%)
Jul 23, 2018
47.34
47.53
46.75
46.98
285,151
-0.36(-0.77%)
Jul 20, 2018
47.89
47.98
47.25
47.34
508,082
-0.50(-1.05%)
Jul 19, 2018
48.39
48.66
47.75
47.84
463,315
-0.64(-1.32%)
Jul 18, 2018
46.66
48.69
46.39
48.48
653,972
+1.59(+3.40%)
Jul 17, 2018
48.07
48.39
46.55
46.89
509,900
-1.46(-3.02%)
Jul 16, 2018
50.17
50.17
48.30
48.35
384,703
-1.59(-3.19%)
Jul 13, 2018
50.03
50.40
49.07
49.94
1,106,511
-0.27(-0.54%)
Jul 12, 2018
50.12
50.26
47.97
50.21
497,631
+0.27(+0.55%)
Jul 11, 2018
50.40
51.10
49.85
49.94
340,615
-0.64(-1.26%)
Jul 10, 2018
50.72
50.94
50.17
50.58
341,458
+0.05(+0.09%)
Jul 09, 2018
50.44
50.67
50.03
50.53
478,888
+0.14(+0.27%)
Jul 06, 2018
49.89
50.81
49.74
50.40
443,870
+0.50(+1.00%)
Jul 05, 2018
49.21
49.99
48.71
49.89
538,648
+0.91(+1.86%)
Jul 03, 2018
48.98
48.98
48.98
0
+1.09(+2.28%)
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
.