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, 2019
34.79
35.37
34.76
35.29
446,528
+0.61(+1.75%)
Sep 27, 2019
35.34
36.01
34.47
34.68
474,591
-0.39(-1.13%)
Sep 26, 2019
35.09
35.31
34.75
35.07
367,810
-0.09(-0.25%)
Sep 25, 2019
34.82
35.48
34.56
35.16
569,889
+0.35(+1.00%)
Sep 24, 2019
36.02
36.11
34.44
34.81
633,966
-0.97(-2.72%)
Sep 23, 2019
35.04
36.01
34.92
35.79
641,991
+0.69(+1.97%)
Sep 20, 2019
34.53
35.17
34.53
35.09
1,123,934
+0.62(+1.79%)
Sep 19, 2019
34.99
35.29
34.47
34.48
656,013
-0.76(-2.16%)
Sep 18, 2019
35.15
35.36
34.89
35.24
580,282
+0.41(+1.19%)
Sep 17, 2019
35.54
35.62
34.58
34.82
876,712
-0.79(-2.22%)
Sep 16, 2019
36.08
36.29
35.43
35.61
732,842
-0.47(-1.31%)
Sep 13, 2019
36.31
36.83
35.85
36.08
559,889
-0.41(-1.13%)
Sep 12, 2019
36.57
37.65
35.52
36.50
999,424
-0.39(-1.04%)
Sep 11, 2019
34.68
37.13
34.65
36.88
1,195,878
+2.96(+8.74%)
Sep 10, 2019
33.69
35.54
33.62
33.92
1,431,835
+0.33(+0.97%)
Sep 09, 2019
33.44
34.57
33.25
33.59
1,851,863
+0.48(+1.45%)
Sep 06, 2019
32.73
34.05
32.43
33.11
1,799,978
+0.69(+2.14%)
Sep 05, 2019
35.21
36.06
30.25
32.42
5,857,717
-9.76(-23.14%)
Sep 04, 2019
41.72
42.20
41.52
42.18
397,753
+0.92(+2.24%)
Sep 03, 2019
41.68
41.89
40.96
41.25
416,806
-0.89(-2.10%)
Aug 30, 2019
41.51
42.76
41.49
42.14
242,282
+0.12(+0.27%)
Aug 29, 2019
41.49
42.47
41.49
42.02
243,168
+0.82(+2.00%)
Aug 28, 2019
41.31
42.15
41.12
41.20
263,538
-0.24(-0.57%)
Aug 27, 2019
42.34
42.40
41.41
41.44
519,375
-0.42(-1.00%)
Aug 26, 2019
40.69
42.08
40.13
41.86
820,992
+1.53(+3.79%)
Aug 23, 2019
41.31
42.26
40.20
40.33
527,610
-0.96(-2.32%)
Aug 22, 2019
41.56
41.76
41.11
41.29
765,194
-0.14(-0.34%)
Aug 21, 2019
42.62
42.62
41.33
41.43
417,723
-0.76(-1.80%)
Aug 20, 2019
42.21
42.67
41.84
42.19
306,406
-0.03(-0.07%)
Aug 19, 2019
43.01
43.01
41.86
42.22
406,451
-0.26(-0.60%)
Aug 16, 2019
42.20
42.99
42.06
42.47
428,848
+0.31(+0.74%)
Aug 15, 2019
43.15
43.40
41.93
42.16
302,751
-0.78(-1.81%)
Aug 14, 2019
44.60
45.08
42.92
42.94
647,554
-2.21(-4.90%)
Aug 13, 2019
44.65
46.54
44.41
45.15
469,870
+0.41(+0.91%)
Aug 12, 2019
45.65
45.65
44.00
44.74
582,036
-0.90(-1.98%)
Aug 09, 2019
46.76
46.98
45.49
45.65
612,474
-1.21(-2.57%)
Aug 08, 2019
49.50
50.42
46.48
46.85
1,001,202
-2.07(-4.23%)
Aug 07, 2019
50.82
50.88
48.86
48.92
555,958
-2.54(-4.93%)
Aug 06, 2019
50.05
51.69
49.81
51.46
356,827
+1.65(+3.32%)
Aug 05, 2019
50.32
50.37
49.24
49.81
337,549
-1.22(-2.38%)
Aug 02, 2019
51.32
51.45
50.38
51.02
254,276
-0.85(-1.65%)
Aug 01, 2019
52.33
53.11
51.50
51.88
335,288
-0.23(-0.44%)
Jul 31, 2019
53.55
53.84
52.00
52.10
859,278
-1.56(-2.90%)
Jul 30, 2019
53.39
53.93
52.52
53.66
374,322
+0.26(+0.48%)
Jul 29, 2019
52.59
53.40
52.54
53.40
353,224
+0.99(+1.88%)
Jul 26, 2019
53.77
54.00
52.39
52.42
337,456
-1.20(-2.23%)
Jul 25, 2019
52.85
53.67
52.75
53.61
406,780
+0.96(+1.82%)
Jul 24, 2019
51.26
52.89
51.26
52.65
281,320
+1.34(+2.61%)
Jul 23, 2019
50.30
51.38
50.09
51.32
240,342
+1.21(+2.41%)
Jul 22, 2019
50.67
51.26
49.30
50.11
336,133
-0.59(-1.16%)
Jul 19, 2019
50.67
51.23
50.66
50.70
508,658
+0.18(+0.36%)
Jul 18, 2019
51.15
51.28
50.28
50.52
252,951
-0.73(-1.43%)
Jul 17, 2019
51.75
51.75
50.66
51.25
288,414
-0.60(-1.15%)
Jul 16, 2019
51.58
52.43
51.40
51.85
355,887
+0.11(+0.22%)
Jul 15, 2019
53.08
53.08
51.48
51.73
259,995
-1.15(-2.17%)
Jul 12, 2019
52.61
53.16
51.98
52.88
209,106
+0.46(+0.87%)
Jul 11, 2019
53.09
53.45
52.28
52.43
306,777
-0.74(-1.39%)
Jul 10, 2019
52.93
53.57
52.93
53.17
214,335
+0.42(+0.79%)
Jul 09, 2019
52.46
52.92
52.32
52.75
188,219
+0.12(+0.23%)
Jul 08, 2019
52.91
53.40
52.22
52.63
241,339
-0.50(-0.95%)
Jul 05, 2019
51.54
53.13
51.54
53.13
191,944
+1.21(+2.32%)
Jul 03, 2019
52.24
52.39
51.75
51.92
148,670
-0.14(-0.27%)
Jul 02, 2019
51.56
52.12
50.94
52.07
275,644
+0.30(+0.59%)
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
.