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 (%)
Apr 30, 2013
29.23
29.27
28.59
29.03
412,317
-0.16(-0.56%)
Apr 29, 2013
28.83
29.39
28.66
29.20
393,045
+0.34(+1.19%)
Apr 26, 2013
28.17
29.15
28.17
28.86
602,775
+0.69(+2.44%)
Apr 25, 2013
28.48
28.79
27.88
28.17
785,964
-0.31(-1.08%)
Apr 24, 2013
29.25
29.38
28.42
28.47
400,412
-0.70(-2.41%)
Apr 23, 2013
28.88
29.26
28.77
29.18
424,935
+0.54(+1.88%)
Apr 22, 2013
27.79
28.94
27.75
28.64
1,054,476
+1.08(+3.91%)
Apr 19, 2013
27.23
27.63
27.22
27.56
925,240
+0.35(+1.29%)
Apr 18, 2013
27.63
27.68
26.97
27.21
522,731
-0.32(-1.17%)
Apr 17, 2013
28.30
28.30
27.34
27.53
585,550
-0.87(-3.06%)
Apr 16, 2013
28.51
28.83
28.10
28.40
624,508
+0.01(+0.03%)
Apr 15, 2013
29.12
29.25
28.08
28.39
536,140
-0.88(-2.99%)
Apr 12, 2013
29.46
29.52
29.18
29.27
354,764
-0.20(-0.69%)
Apr 11, 2013
29.09
29.57
28.84
29.47
432,899
+0.37(+1.29%)
Apr 10, 2013
28.39
29.16
28.29
29.09
501,693
+0.79(+2.77%)
Apr 09, 2013
28.88
28.88
28.28
28.31
396,367
-0.49(-1.71%)
Apr 08, 2013
28.67
28.83
28.29
28.80
504,158
+0.12(+0.42%)
Apr 05, 2013
28.87
28.88
28.51
28.68
460,266
-0.44(-1.52%)
Apr 04, 2013
29.06
29.33
28.84
29.12
336,487
+0.16(+0.57%)
Apr 03, 2013
28.84
29.12
28.46
28.96
1,106,530
+0.29(+1.02%)
Apr 02, 2013
28.71
29.27
28.53
28.67
633,071
+0.14(+0.50%)
Apr 01, 2013
28.68
28.77
28.18
28.53
345,906
-0.09(-0.31%)
Mar 28, 2013
28.93
29.07
28.39
28.62
500,873
-0.26(-0.91%)
Mar 27, 2013
28.28
29.53
28.27
28.88
661,061
+0.53(+1.87%)
Mar 26, 2013
27.88
28.48
27.88
28.35
897,625
+0.51(+1.83%)
Mar 25, 2013
27.39
27.91
27.30
27.84
701,969
+0.46(+1.69%)
Mar 22, 2013
27.36
27.53
27.28
27.37
283,139
+0.02(+0.08%)
Mar 21, 2013
27.40
27.58
27.21
27.35
309,551
-0.16(-0.60%)
Mar 20, 2013
27.29
27.73
27.28
27.52
452,881
+0.28(+1.02%)
Mar 19, 2013
27.07
27.40
26.84
27.24
567,159
+0.16(+0.61%)
Mar 18, 2013
26.67
27.17
26.59
27.07
593,390
+0.07(+0.25%)
Mar 15, 2013
28.01
28.01
26.93
27.01
683,201
-0.52(-1.88%)
Mar 14, 2013
27.39
27.53
27.23
27.52
363,756
+0.16(+0.57%)
Mar 13, 2013
27.53
27.59
27.29
27.37
668,756
-0.16(-0.60%)
Mar 12, 2013
27.85
27.85
27.49
27.53
771,663
-0.29(-1.05%)
Mar 11, 2013
27.94
27.95
27.66
27.82
955,288
-0.18(-0.64%)
Mar 08, 2013
28.47
29.06
27.44
28.00
1,783,281
-0.28(-1.00%)
Mar 07, 2013
29.17
29.17
27.43
28.29
3,120,695
-1.85(-6.15%)
Mar 06, 2013
30.02
30.66
29.51
30.14
1,095,984
-0.64(-2.09%)
Mar 05, 2013
30.99
31.24
30.62
30.78
596,893
+0.01(+0.02%)
Mar 04, 2013
30.66
31.23
30.61
30.78
917,746
+0.11(+0.37%)
Mar 01, 2013
31.18
31.34
30.43
30.66
819,822
-0.76(-2.43%)
Feb 28, 2013
31.26
31.73
31.14
31.43
808,017
+0.13(+0.41%)
Feb 27, 2013
31.19
31.44
30.86
31.30
606,360
+0.01(+0.05%)
Feb 26, 2013
31.21
31.89
30.90
31.29
1,132,489
-0.24(-0.77%)
Feb 25, 2013
31.88
32.66
31.50
31.53
592,898
-0.14(-0.44%)
Feb 22, 2013
31.96
32.18
31.02
31.67
1,042,726
-0.32(-1.00%)
Feb 21, 2013
32.69
32.75
31.52
31.99
1,226,256
-0.76(-2.33%)
Feb 20, 2013
33.02
34.04
32.39
32.75
2,426,062
+0.60(+1.87%)
Feb 19, 2013
31.07
32.50
31.07
32.15
2,747,787
+1.10(+3.56%)
Feb 15, 2013
30.45
31.83
30.20
31.05
2,993,938
+0.79(+2.59%)
Feb 14, 2013
27.95
30.90
27.79
30.26
2,648,904
+2.13(+7.56%)
Feb 13, 2013
27.82
28.42
27.19
28.13
662,807
-0.04(-0.13%)
Feb 12, 2013
27.90
28.27
27.84
28.17
387,486
+0.39(+1.39%)
Feb 11, 2013
27.13
27.81
27.09
27.79
316,171
+0.67(+2.46%)
Feb 08, 2013
27.16
27.61
26.97
27.12
192,263
-0.01(-0.03%)
Feb 07, 2013
27.22
27.40
26.97
27.13
243,794
-0.08(-0.30%)
Feb 06, 2013
26.83
27.25
26.71
27.21
287,644
+0.46(+1.72%)
Feb 04, 2013
26.85
27.01
26.59
26.75
375,642
-0.17(-0.63%)
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
.