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 29, 2016
42.01
43.55
41.85
42.98
568,293
+0.96(+2.29%)
Apr 28, 2016
41.33
42.41
40.23
42.01
423,079
+1.45(+3.57%)
Apr 27, 2016
40.45
40.61
40.04
40.56
234,854
+0.03(+0.06%)
Apr 26, 2016
40.50
40.71
40.26
40.54
196,212
+0.11(+0.27%)
Apr 25, 2016
40.58
40.58
40.08
40.43
149,836
-0.28(-0.70%)
Apr 22, 2016
40.00
40.82
40.00
40.71
140,097
+0.68(+1.69%)
Apr 21, 2016
40.42
40.46
39.94
40.04
160,319
-0.23(-0.58%)
Apr 20, 2016
40.32
40.47
40.04
40.27
115,683
-0.08(-0.21%)
Apr 19, 2016
40.20
40.86
40.15
40.35
103,646
+0.03(+0.08%)
Apr 18, 2016
40.08
40.35
39.59
40.32
110,581
+0.13(+0.33%)
Apr 15, 2016
39.55
40.24
39.55
40.19
175,366
+0.54(+1.35%)
Apr 14, 2016
40.35
40.46
39.50
39.65
146,830
-0.75(-1.87%)
Apr 13, 2016
39.28
40.50
39.28
40.40
279,929
+1.27(+3.25%)
Apr 12, 2016
38.62
39.49
38.49
39.13
160,781
+0.62(+1.61%)
Apr 11, 2016
38.12
39.11
38.05
38.51
202,479
+0.56(+1.48%)
Apr 08, 2016
38.20
39.21
37.73
37.95
233,013
+0.13(+0.35%)
Apr 07, 2016
38.47
38.82
37.52
37.82
352,433
-0.80(-2.06%)
Apr 06, 2016
38.77
38.90
38.31
38.61
353,766
-0.15(-0.39%)
Apr 05, 2016
38.75
39.30
38.57
38.76
293,950
-0.37(-0.94%)
Apr 04, 2016
40.06
40.06
38.98
39.13
235,758
-0.92(-2.30%)
Apr 01, 2016
39.60
40.20
39.37
40.05
259,533
+0.27(+0.67%)
Mar 31, 2016
39.70
40.00
39.37
39.78
357,230
+0.03(+0.06%)
Mar 30, 2016
40.04
40.20
39.52
39.76
311,560
-0.29(-0.73%)
Mar 29, 2016
38.82
40.17
38.35
40.05
506,121
+1.06(+2.73%)
Mar 28, 2016
38.37
39.06
38.24
38.99
246,834
+0.81(+2.13%)
Mar 24, 2016
38.02
38.18
38.18
38.18
207,626
+0.06(+0.15%)
Mar 23, 2016
38.34
38.67
38.08
38.12
214,199
-0.20(-0.52%)
Mar 22, 2016
38.84
38.95
38.24
38.32
287,340
-0.78(-1.99%)
Mar 21, 2016
39.02
39.22
38.58
39.10
223,157
+0.08(+0.19%)
Mar 18, 2016
39.65
40.04
38.53
39.02
1,467,487
-0.54(-1.36%)
Mar 17, 2016
38.34
39.74
37.93
39.56
323,686
+1.19(+3.10%)
Mar 16, 2016
37.30
38.48
37.30
38.37
211,878
+1.03(+2.76%)
Mar 15, 2016
38.58
38.58
37.27
37.34
267,086
-1.55(-3.98%)
Mar 14, 2016
38.13
39.14
37.69
38.89
378,084
+0.76(+2.00%)
Mar 11, 2016
37.78
38.34
37.71
38.13
405,761
+0.75(+1.99%)
Mar 10, 2016
37.81
38.03
36.85
37.38
233,290
-0.28(-0.76%)
Mar 09, 2016
37.15
37.85
37.15
37.67
272,561
+0.60(+1.63%)
Mar 08, 2016
37.60
37.60
36.70
37.06
567,319
-0.79(-2.08%)
Mar 07, 2016
37.34
38.04
37.26
37.85
245,939
+0.43(+1.14%)
Mar 04, 2016
37.45
37.58
36.85
37.42
320,388
+0.09(+0.25%)
Mar 03, 2016
36.36
37.35
36.36
37.33
429,561
+0.94(+2.58%)
Mar 02, 2016
36.17
36.39
35.85
36.39
348,962
+0.22(+0.60%)
Mar 01, 2016
36.57
36.57
36.01
36.17
432,878
-0.25(-0.69%)
Feb 29, 2016
36.37
37.42
36.06
36.43
726,184
+0.32(+0.88%)
Feb 26, 2016
36.16
36.33
35.55
36.11
416,295
+0.15(+0.42%)
Feb 25, 2016
35.86
36.10
35.55
35.96
360,733
+0.09(+0.25%)
Feb 24, 2016
36.23
36.27
35.16
35.87
525,891
-0.67(-1.84%)
Feb 23, 2016
36.72
37.27
36.04
36.54
423,694
-0.22(-0.61%)
Feb 22, 2016
38.43
38.43
36.08
36.76
626,827
+0.02(+0.07%)
Feb 19, 2016
35.81
36.80
35.61
36.74
564,987
+1.38(+3.91%)
Feb 18, 2016
35.36
35.50
34.64
35.36
310,204
+0.04(+0.12%)
Feb 17, 2016
34.51
35.60
34.38
35.31
413,087
+0.99(+2.87%)
Feb 16, 2016
33.51
34.42
33.26
34.33
174,691
+1.19(+3.60%)
Feb 12, 2016
32.95
33.14
33.14
33.14
190,582
+0.48(+1.47%)
Feb 11, 2016
31.97
32.92
31.52
32.66
227,526
+0.17(+0.51%)
Feb 10, 2016
32.10
33.32
31.88
32.49
286,229
+0.55(+1.74%)
Feb 09, 2016
31.79
32.68
31.54
31.94
322,942
-0.34(-1.05%)
Feb 08, 2016
32.62
32.66
31.39
32.28
362,366
-0.66(-2.01%)
Feb 05, 2016
33.62
33.66
32.71
32.94
581,729
-0.87(-2.57%)
Feb 04, 2016
34.32
34.62
33.38
33.81
332,758
-0.46(-1.33%)
Feb 03, 2016
34.11
34.69
33.13
34.26
370,719
+0.52(+1.55%)
Feb 02, 2016
34.44
34.44
33.37
33.74
455,094
-0.87(-2.51%)
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
.