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, 2018
47.21
47.44
46.09
46.67
2,472,316
-0.32(-0.67%)
Apr 27, 2018
46.54
47.26
46.00
46.99
528,069
+0.45(+0.97%)
Apr 26, 2018
47.21
47.21
46.00
46.54
629,227
-0.09(-0.19%)
Apr 25, 2018
46.04
46.97
46.04
46.63
375,106
+0.54(+1.17%)
Apr 24, 2018
46.45
46.72
45.95
46.09
588,303
-0.09(-0.20%)
Apr 23, 2018
46.54
46.94
46.04
46.18
731,179
-0.18(-0.39%)
Apr 20, 2018
47.03
47.46
46.13
46.36
489,920
-0.86(-1.81%)
Apr 19, 2018
47.17
47.85
46.94
47.21
444,817
+0.09(+0.19%)
Apr 18, 2018
46.85
47.67
46.81
47.12
736,067
+0.27(+0.58%)
Apr 17, 2018
47.53
47.58
46.81
46.85
709,847
-0.41(-0.86%)
Apr 16, 2018
47.17
47.80
46.63
47.26
705,599
+0.18(+0.38%)
Apr 13, 2018
47.80
48.07
46.85
47.08
995,207
-0.68(-1.41%)
Apr 12, 2018
49.06
49.20
47.71
47.76
807,638
-0.99(-2.03%)
Apr 11, 2018
48.43
48.97
48.25
48.75
349,988
+0.14(+0.28%)
Apr 10, 2018
48.79
49.38
48.34
48.61
451,025
+0.36(+0.75%)
Apr 09, 2018
48.43
48.61
48.07
48.25
318,179
-0.05(-0.09%)
Apr 06, 2018
48.43
49.29
48.03
48.30
362,697
-0.36(-0.74%)
Apr 05, 2018
49.06
49.51
48.43
48.66
358,815
-0.23(-0.46%)
Apr 04, 2018
47.67
49.06
47.67
48.88
298,412
+0.81(+1.69%)
Apr 03, 2018
47.67
48.07
47.21
48.07
460,318
+0.59(+1.23%)
Apr 02, 2018
48.39
48.66
47.12
47.49
756,948
-0.99(-2.04%)
Mar 29, 2018
48.48
48.48
48.48
0
+0.41(+0.84%)
Mar 28, 2018
48.61
48.95
47.85
48.07
455,573
-0.41(-0.84%)
Mar 27, 2018
48.34
48.88
48.07
48.48
612,183
+0.27(+0.56%)
Mar 26, 2018
47.98
49.02
47.89
48.21
684,081
+0.68(+1.42%)
Mar 23, 2018
47.67
48.57
47.35
47.53
557,271
-0.09(-0.19%)
Mar 22, 2018
48.25
48.43
47.44
47.62
934,385
-0.86(-1.77%)
Mar 21, 2018
48.52
48.93
48.34
48.48
352,243
+0.00(+0.00%)
Mar 20, 2018
48.48
48.59
47.62
48.48
667,623
+0.05(+0.09%)
Mar 19, 2018
48.79
49.02
48.12
48.43
623,713
-0.45(-0.92%)
Mar 16, 2018
49.20
49.78
48.48
48.88
4,181,175
-0.23(-0.46%)
Mar 15, 2018
49.56
49.78
48.93
49.11
879,777
-0.41(-0.82%)
Mar 14, 2018
50.73
50.77
49.24
49.51
1,063,461
-1.08(-2.14%)
Mar 13, 2018
52.44
53.03
50.55
50.59
1,172,584
-1.67(-3.19%)
Mar 12, 2018
51.59
52.89
51.31
52.26
986,984
+0.72(+1.40%)
Mar 09, 2018
51.90
52.31
51.31
51.54
707,647
-0.41(-0.78%)
Mar 08, 2018
52.04
52.13
51.54
51.95
672,377
+0.05(+0.09%)
Mar 07, 2018
52.60
51.68
51.90
590,560
-0.77(-1.45%)
Mar 06, 2018
52.04
53.03
51.90
52.67
502,340
+0.68(+1.30%)
Mar 05, 2018
51.18
52.22
51.04
51.99
436,175
+0.59(+1.14%)
Mar 02, 2018
50.91
51.54
50.55
51.40
484,152
+0.14(+0.26%)
Mar 01, 2018
51.45
52.26
51.13
51.27
865,608
-0.36(-0.70%)
Feb 28, 2018
52.08
52.08
51.45
51.63
829,393
-0.45(-0.87%)
Feb 27, 2018
52.76
53.21
51.72
52.08
728,621
-0.82(-1.54%)
Feb 26, 2018
52.23
53.25
51.65
52.90
694,779
+0.94(+1.80%)
Feb 23, 2018
50.22
52.14
50.22
51.96
586,648
+1.79(+3.56%)
Feb 22, 2018
50.17
638,056
+0.00(+0.00%)
Feb 21, 2018
49.73
50.44
49.73
50.17
458,627
+0.67(+1.35%)
Feb 20, 2018
49.46
50.08
48.92
49.50
384,108
-0.18(-0.36%)
Feb 16, 2018
49.68
49.68
49.68
0
-0.98(-1.94%)
Feb 15, 2018
50.17
50.71
49.77
50.66
617,730
+0.62(+1.25%)
Feb 14, 2018
49.01
50.62
49.01
50.04
695,022
+0.62(+1.26%)
Feb 13, 2018
48.66
49.73
48.48
49.41
543,123
+0.49(+1.00%)
Feb 12, 2018
48.97
49.46
48.34
48.92
625,016
+0.09(+0.18%)
Feb 09, 2018
48.25
49.15
46.74
48.83
947,940
+0.94(+1.96%)
Feb 08, 2018
49.99
50.53
47.90
47.90
793,319
-2.10(-4.20%)
Feb 07, 2018
51.65
51.65
50.35
49.99
587,004
-0.04(-0.09%)
Feb 06, 2018
48.83
50.13
48.43
50.04
966,210
+0.62(+1.26%)
Feb 05, 2018
51.29
51.56
49.33
49.41
1,161,167
-2.23(-4.32%)
Feb 02, 2018
50.44
52.49
50.40
51.65
1,266,526
+1.07(+2.12%)
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
.