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, 2020
12.59
13.25
12.59
13.12
581,555
+0.64(+5.13%)
Sep 29, 2020
12.68
12.94
12.22
12.48
593,691
-0.26(-2.04%)
Sep 28, 2020
12.86
13.06
12.56
12.74
439,710
+0.16(+1.27%)
Sep 25, 2020
12.16
12.61
12.16
12.58
490,200
+0.29(+2.36%)
Sep 24, 2020
12.40
12.69
11.96
12.29
841,061
-0.05(-0.41%)
Sep 23, 2020
12.67
12.89
12.33
12.34
701,432
-0.30(-2.37%)
Sep 22, 2020
12.64
12.86
12.32
12.64
654,757
+0.03(+0.24%)
Sep 21, 2020
12.94
13.01
12.47
12.61
717,474
-0.72(-5.40%)
Sep 18, 2020
13.50
13.53
13.01
13.33
938,500
-0.11(-0.82%)
Sep 17, 2020
13.72
13.80
13.39
13.44
412,024
-0.40(-2.89%)
Sep 16, 2020
13.85
14.01
13.48
13.84
516,389
-0.09(-0.65%)
Sep 15, 2020
14.00
14.33
13.80
13.93
427,140
-0.06(-0.43%)
Sep 14, 2020
13.52
14.09
13.50
13.99
420,981
+0.59(+4.40%)
Sep 11, 2020
13.54
13.73
13.27
13.40
384,900
-0.09(-0.67%)
Sep 10, 2020
13.57
13.82
13.35
13.49
685,818
-0.16(-1.17%)
Sep 09, 2020
13.94
14.17
13.43
13.65
469,260
-0.19(-1.37%)
Sep 08, 2020
14.00
14.10
13.63
13.84
380,986
-0.24(-1.70%)
Sep 04, 2020
14.04
14.17
13.64
14.08
474,400
+0.39(+2.85%)
Sep 03, 2020
13.64
14.10
13.44
13.69
730,670
+0.15(+1.11%)
Sep 02, 2020
13.31
13.59
13.13
13.54
431,194
+0.08(+0.59%)
Sep 01, 2020
13.81
14.10
13.32
13.46
678,087
-0.54(-3.86%)
Aug 31, 2020
14.28
14.28
13.90
14.00
466,676
-0.38(-2.64%)
Aug 28, 2020
14.20
14.38
13.86
14.38
259,600
+0.34(+2.42%)
Aug 27, 2020
13.61
14.18
13.61
14.04
400,797
+0.41(+3.01%)
Aug 26, 2020
14.17
14.41
13.59
13.63
603,155
-0.46(-3.26%)
Aug 25, 2020
14.02
14.09
13.51
14.09
599,450
-0.16(-1.12%)
Aug 24, 2020
12.50
14.26
12.48
14.25
860,423
+1.79(+14.37%)
Aug 21, 2020
12.12
12.47
11.96
12.46
825,200
+0.22(+1.80%)
Aug 20, 2020
12.46
12.55
12.19
12.24
498,720
-0.45(-3.55%)
Aug 19, 2020
13.13
13.37
12.64
12.69
1,038,319
-0.44(-3.35%)
Aug 18, 2020
13.45
13.50
12.86
13.13
920,065
-0.40(-2.96%)
Aug 17, 2020
14.32
14.32
13.36
13.53
966,156
-0.93(-6.43%)
Aug 14, 2020
15.27
15.27
13.86
14.46
1,718,800
-1.58(-9.85%)
Aug 13, 2020
16.66
17.42
15.30
16.04
1,037,341
+0.12(+0.75%)
Aug 12, 2020
16.94
17.29
15.68
15.92
530,514
-0.76(-4.56%)
Aug 11, 2020
16.51
17.20
16.39
16.68
627,266
+0.60(+3.73%)
Aug 10, 2020
15.55
16.52
15.55
16.08
1,089,100
+0.58(+3.74%)
Aug 07, 2020
15.17
15.58
15.12
15.50
474,300
+0.14(+0.91%)
Aug 06, 2020
14.50
15.69
14.41
15.36
608,762
+0.86(+5.93%)
Aug 05, 2020
14.75
14.75
14.26
14.50
353,773
-0.02(-0.14%)
Aug 04, 2020
14.45
15.02
14.44
14.52
424,555
+0.08(+0.55%)
Aug 03, 2020
14.48
14.49
14.12
14.44
472,007
+0.08(+0.56%)
Jul 31, 2020
14.47
14.61
13.97
14.36
388,400
-0.31(-2.11%)
Jul 30, 2020
14.35
14.69
13.85
14.67
529,063
+0.05(+0.34%)
Jul 29, 2020
14.30
14.75
14.24
14.62
428,829
+0.32(+2.24%)
Jul 28, 2020
13.76
14.61
13.76
14.30
431,453
+0.25(+1.78%)
Jul 27, 2020
14.34
14.35
13.90
14.05
429,066
-0.43(-2.97%)
Jul 24, 2020
14.36
14.85
14.28
14.48
886,000
+0.09(+0.63%)
Jul 23, 2020
14.02
14.53
13.88
14.39
509,658
+0.25(+1.77%)
Jul 22, 2020
14.14
14.49
13.85
14.14
808,386
+0.06(+0.43%)
Jul 21, 2020
13.73
14.32
13.65
14.08
841,207
+0.51(+3.76%)
Jul 20, 2020
14.05
14.35
13.27
13.57
701,263
-0.71(-4.97%)
Jul 17, 2020
14.95
15.17
14.27
14.28
722,800
-0.71(-4.74%)
Jul 16, 2020
14.56
15.15
14.43
14.99
467,580
+0.24(+1.63%)
Jul 15, 2020
14.21
14.98
14.21
14.75
960,627
+0.97(+7.04%)
Jul 14, 2020
13.81
14.47
13.56
13.78
562,734
-0.16(-1.15%)
Jul 13, 2020
13.84
14.42
13.80
13.94
980,497
+0.36(+2.65%)
Jul 10, 2020
12.93
14.01
12.93
13.58
1,314,300
+0.58(+4.46%)
Jul 09, 2020
14.20
14.21
12.99
13.00
805,131
-1.16(-8.19%)
Jul 08, 2020
14.16
14.27
13.62
14.16
597,360
-0.09(-0.63%)
Jul 07, 2020
14.85
14.94
14.20
14.25
508,590
-0.79(-5.25%)
Jul 06, 2020
15.13
15.21
14.76
15.04
700,966
+0.37(+2.52%)
Jul 02, 2020
15.04
15.54
14.57
14.67
639,200
+0.00(+0.00%)
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
.