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, 2005
30.95
31.15
30.87
30.95
362,194
+0.22(+0.73%)
Apr 28, 2005
30.94
30.99
30.69
30.73
264,698
-0.28(-0.89%)
Apr 27, 2005
30.99
31.17
30.78
31.00
227,643
+0.01(+0.04%)
Apr 26, 2005
30.42
31.28
30.16
30.99
584,674
+1.12(+3.75%)
Apr 25, 2005
29.63
29.95
29.57
29.87
211,849
+0.25(+0.84%)
Apr 22, 2005
30.03
30.03
29.40
29.62
260,294
-0.41(-1.38%)
Apr 21, 2005
29.73
30.13
29.68
30.03
275,936
+0.33(+1.11%)
Apr 20, 2005
29.66
29.75
29.52
29.70
346,248
+0.04(+0.13%)
Apr 19, 2005
29.72
29.76
29.45
29.66
223,239
-0.03(-0.11%)
Apr 18, 2005
29.53
29.76
29.41
29.70
199,244
+0.19(+0.65%)
Apr 15, 2005
29.70
29.70
29.31
29.51
315,724
-0.32(-1.06%)
Apr 14, 2005
30.30
30.34
29.69
29.82
529,851
-0.49(-1.63%)
Apr 13, 2005
30.52
30.65
30.29
30.32
117,390
-0.29(-0.95%)
Apr 12, 2005
30.51
30.71
30.28
30.61
149,889
+0.06(+0.19%)
Apr 11, 2005
30.52
30.63
30.36
30.55
258,775
+0.01(+0.02%)
Apr 08, 2005
30.77
30.85
30.47
30.54
191,499
-0.22(-0.73%)
Apr 07, 2005
30.61
30.86
30.53
30.76
257,256
+0.14(+0.45%)
Apr 06, 2005
30.84
30.92
30.43
30.63
327,721
-0.24(-0.77%)
Apr 05, 2005
30.88
31.08
30.80
30.86
303,575
+0.04(+0.13%)
Apr 04, 2005
30.78
30.90
30.61
30.82
210,482
+0.14(+0.47%)
Apr 01, 2005
30.81
31.08
30.59
30.68
288,085
-0.11(-0.34%)
Mar 31, 2005
31.02
31.05
30.78
30.78
260,294
-0.17(-0.55%)
Mar 30, 2005
30.55
31.06
30.52
30.96
376,621
+0.35(+1.14%)
Mar 29, 2005
30.65
30.82
30.55
30.61
291,577
-0.16(-0.54%)
Mar 28, 2005
30.83
31.15
30.71
30.77
235,692
-0.06(-0.19%)
Mar 24, 2005
31.11
31.11
30.83
30.83
166,290
-0.18(-0.59%)
Mar 23, 2005
30.92
31.02
30.78
31.01
430,988
+0.15(+0.49%)
Mar 22, 2005
30.95
31.13
30.72
30.86
211,090
-0.08(-0.26%)
Mar 21, 2005
31.05
31.05
30.84
30.94
305,549
-0.07(-0.23%)
Mar 18, 2005
31.12
31.35
31.00
31.01
620,514
-0.10(-0.32%)
Mar 17, 2005
31.05
31.17
30.96
31.11
136,980
-0.01(-0.02%)
Mar 16, 2005
31.24
31.24
31.04
31.12
188,462
-0.15(-0.48%)
Mar 15, 2005
31.28
31.62
31.24
31.27
285,047
-0.01(-0.04%)
Mar 14, 2005
30.93
31.30
30.89
31.28
287,477
+0.36(+1.15%)
Mar 11, 2005
31.96
31.96
30.84
30.93
301,752
+0.17(+0.56%)
Mar 10, 2005
30.65
30.78
30.53
30.76
444,048
+0.08(+0.26%)
Mar 09, 2005
31.08
31.09
30.53
30.68
325,443
-0.43(-1.40%)
Mar 08, 2005
31.28
31.28
31.06
31.11
229,617
-0.23(-0.74%)
Mar 07, 2005
31.44
31.55
31.34
31.34
248,752
-0.12(-0.38%)
Mar 04, 2005
31.31
31.57
31.26
31.46
231,591
+0.38(+1.21%)
Mar 03, 2005
31.77
31.96
31.09
31.09
618,084
-0.64(-2.01%)
Mar 02, 2005
30.65
32.11
30.62
31.73
962,359
+1.22(+4.02%)
Mar 01, 2005
30.28
30.55
30.28
30.50
377,836
+0.28(+0.94%)
Feb 28, 2005
30.32
30.36
30.08
30.22
479,584
-0.14(-0.46%)
Feb 25, 2005
30.76
30.79
30.35
30.36
298,563
-0.49(-1.58%)
Feb 24, 2005
30.77
30.84
30.59
30.84
208,053
+0.03(+0.09%)
Feb 23, 2005
30.72
30.90
30.62
30.82
263,331
+0.14(+0.45%)
Feb 22, 2005
31.21
31.22
30.68
30.68
219,594
-0.53(-1.71%)
Feb 18, 2005
31.44
31.45
31.21
31.21
165,531
-0.20(-0.65%)
Feb 17, 2005
31.29
31.47
31.24
31.42
293,552
+0.09(+0.27%)
Feb 16, 2005
31.44
31.47
31.21
31.33
189,677
-0.14(-0.46%)
Feb 15, 2005
31.39
31.52
31.32
31.48
211,242
+0.05(+0.17%)
Feb 14, 2005
31.09
31.55
31.08
31.42
318,609
+0.40(+1.29%)
Feb 11, 2005
30.93
31.18
30.93
31.02
530,003
+0.05(+0.17%)
Feb 10, 2005
31.05
31.08
30.75
30.97
263,938
-0.11(-0.36%)
Feb 09, 2005
31.34
31.34
30.98
31.08
225,821
-0.30(-0.94%)
Feb 08, 2005
31.30
31.38
31.19
31.38
254,371
+0.11(+0.36%)
Feb 07, 2005
31.36
31.39
31.11
31.26
863,647
-0.02(-0.06%)
Feb 04, 2005
31.44
31.48
31.21
31.28
687,182
-0.16(-0.52%)
Feb 03, 2005
31.20
31.65
31.05
31.45
549,442
+0.18(+0.59%)
Feb 02, 2005
31.28
31.32
31.07
31.26
456,653
+0.04(+0.13%)
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
.