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, 2009
16.18
17.09
16.18
16.51
1,761,029
+0.45(+2.83%)
Apr 29, 2009
15.20
17.05
14.92
16.06
2,467,419
+2.17(+15.59%)
Apr 28, 2009
14.24
14.24
13.68
13.89
1,350,347
-0.52(-3.61%)
Apr 27, 2009
13.82
14.63
13.58
14.41
2,143,869
+0.38(+2.67%)
Apr 24, 2009
13.03
14.08
13.03
14.04
2,524,362
+0.97(+7.46%)
Apr 23, 2009
12.85
13.12
12.62
13.06
1,447,368
+0.21(+1.64%)
Apr 22, 2009
12.29
13.17
12.29
12.85
1,291,669
+0.33(+2.63%)
Apr 21, 2009
11.96
12.56
11.88
12.52
1,405,167
+0.53(+4.39%)
Apr 20, 2009
12.77
12.77
11.66
12.00
1,396,881
-1.03(-7.93%)
Apr 17, 2009
13.12
13.18
12.78
13.03
1,455,593
-0.03(-0.25%)
Apr 16, 2009
12.85
13.19
12.74
13.06
1,522,214
+0.24(+1.90%)
Apr 15, 2009
12.65
12.88
12.45
12.82
947,423
+0.15(+1.20%)
Apr 14, 2009
13.09
13.17
12.59
12.67
1,482,408
-0.59(-4.42%)
Apr 13, 2009
13.03
13.38
12.72
13.26
1,371,288
+0.09(+0.70%)
Apr 09, 2009
12.85
13.18
12.60
13.16
673,432
+0.76(+6.16%)
Apr 08, 2009
12.10
12.43
12.03
12.40
432,604
+0.36(+3.01%)
Apr 07, 2009
12.34
12.35
12.01
12.04
509,172
-0.53(-4.19%)
Apr 06, 2009
12.68
12.91
12.45
12.56
785,632
-0.22(-1.75%)
Apr 03, 2009
12.37
12.81
12.10
12.79
711,157
+0.51(+4.18%)
Apr 02, 2009
11.77
12.51
11.59
12.27
1,063,363
+0.67(+5.79%)
Apr 01, 2009
10.85
11.61
10.80
11.60
1,453,218
+0.65(+5.89%)
Mar 31, 2009
10.95
11.19
10.81
10.96
931,790
+0.07(+0.60%)
Mar 30, 2009
11.18
11.18
10.72
10.89
1,084,958
-1.38(-11.22%)
Mar 26, 2009
11.84
12.31
11.79
12.27
1,223,845
+0.51(+4.37%)
Mar 25, 2009
11.46
12.29
11.39
11.75
795,717
+0.26(+2.29%)
Mar 24, 2009
11.32
11.83
11.32
11.49
513,192
-0.02(-0.17%)
Mar 23, 2009
11.19
11.51
11.16
11.51
929,261
+1.21(+11.76%)
Mar 20, 2009
10.44
10.70
10.04
10.30
1,265,600
+0.06(+0.61%)
Mar 19, 2009
10.45
10.45
10.14
10.24
750,577
-0.16(-1.55%)
Mar 18, 2009
9.989
10.61
9.989
10.40
677,936
+0.26(+2.53%)
Mar 17, 2009
9.680
10.14
9.680
10.14
509,546
+0.36(+3.70%)
Mar 16, 2009
10.01
10.23
9.719
9.779
1,301,005
-0.07(-0.67%)
Mar 13, 2009
9.416
9.950
9.364
9.844
0
+0.41(+4.33%)
Mar 12, 2009
8.909
9.462
8.824
9.436
809,224
+0.49(+5.45%)
Mar 11, 2009
8.429
9.067
8.304
8.949
1,638,113
+0.53(+6.25%)
Mar 10, 2009
7.388
8.429
7.388
8.422
1,283,687
+1.19(+16.38%)
Mar 09, 2009
7.322
7.579
7.210
7.237
724,562
-0.19(-2.57%)
Mar 06, 2009
7.309
7.447
7.171
7.428
0
+0.26(+3.68%)
Mar 05, 2009
7.625
7.685
6.980
7.164
1,921,184
-0.69(-8.80%)
Mar 04, 2009
7.764
7.948
7.533
7.856
1,383,072
-0.25(-3.09%)
Mar 02, 2009
8.304
8.350
7.961
8.106
1,159,276
-0.36(-4.20%)
Feb 27, 2009
8.376
8.725
8.323
8.462
0
-0.08(-0.93%)
Feb 26, 2009
8.804
8.982
8.534
8.541
1,026,029
-0.07(-0.84%)
Feb 25, 2009
8.639
8.778
8.145
8.613
1,771,768
-0.20(-2.24%)
Feb 24, 2009
8.448
8.962
8.284
8.811
1,293,316
+0.41(+4.94%)
Feb 23, 2009
8.494
8.659
8.343
8.396
1,178,012
-0.14(-1.62%)
Feb 20, 2009
8.547
8.725
8.330
8.534
0
-0.05(-0.61%)
Feb 19, 2009
9.061
9.199
8.527
8.587
1,164,418
-0.34(-3.83%)
Feb 18, 2009
9.219
9.278
8.751
8.929
1,091,400
-0.24(-2.66%)
Feb 17, 2009
9.548
9.634
9.146
9.173
1,320,271
-0.61(-6.26%)
Feb 13, 2009
9.996
10.09
9.667
9.785
632,595
-0.22(-2.17%)
Feb 12, 2009
9.864
10.04
9.640
10.00
726,677
+0.12(+1.20%)
Feb 11, 2009
9.930
10.11
9.746
9.884
559,630
-0.01(-0.13%)
Feb 10, 2009
10.29
10.47
9.785
9.897
988,171
-0.51(-4.87%)
Feb 09, 2009
10.37
10.47
10.21
10.40
1,253,923
+0.07(+0.64%)
Feb 06, 2009
9.937
10.58
9.923
10.34
1,734,152
+0.46(+4.67%)
Feb 05, 2009
10.07
10.09
9.732
9.877
1,198,599
-0.26(-2.60%)
Feb 04, 2009
10.25
10.36
10.04
10.14
912,440
-0.18(-1.72%)
Feb 03, 2009
10.77
10.77
10.21
10.32
968,676
-0.41(-3.86%)
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
.