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, 2010
24.70
24.97
23.83
23.84
521,748
-0.74(-3.02%)
Apr 29, 2010
24.25
24.82
24.17
24.58
451,858
+0.52(+2.18%)
Apr 28, 2010
24.92
25.12
23.23
24.05
1,221,807
-0.64(-2.58%)
Apr 27, 2010
25.04
25.21
24.50
24.69
592,199
-0.39(-1.56%)
Apr 26, 2010
24.66
25.26
24.66
25.08
336,493
+0.47(+1.91%)
Apr 23, 2010
24.59
24.66
24.26
24.61
287,090
+0.06(+0.24%)
Apr 22, 2010
24.37
24.68
24.09
24.55
324,827
+0.06(+0.24%)
Apr 21, 2010
24.49
24.53
24.24
24.49
2,841
+0.19(+0.79%)
Apr 20, 2010
23.84
24.45
23.84
24.30
1,866
+0.56(+2.38%)
Apr 19, 2010
23.86
23.95
23.41
23.74
393,581
-0.15(-0.64%)
Apr 16, 2010
24.07
24.54
23.79
23.89
561,387
-0.25(-1.04%)
Apr 15, 2010
23.87
24.18
23.78
24.14
289,155
+0.30(+1.25%)
Apr 14, 2010
23.48
23.86
23.38
23.84
285,854
+0.47(+2.02%)
Apr 13, 2010
23.13
23.45
23.09
23.37
180,086
+0.25(+1.09%)
Apr 12, 2010
23.22
23.24
23.01
23.12
222,743
-0.05(-0.20%)
Apr 09, 2010
23.00
23.36
22.78
23.17
887,182
+0.19(+0.84%)
Apr 08, 2010
22.97
23.03
22.69
22.97
182,699
-0.07(-0.29%)
Apr 07, 2010
23.04
23.07
22.78
23.04
253,366
-0.13(-0.57%)
Apr 06, 2010
23.19
23.34
23.05
23.17
236,469
-0.13(-0.54%)
Apr 05, 2010
23.13
23.48
23.13
23.30
190,624
+0.23(+1.01%)
Apr 01, 2010
23.07
23.07
23.07
23.07
430,219
+0.24(+1.05%)
Mar 31, 2010
22.87
23.23
22.81
22.83
380,299
-0.09(-0.41%)
Mar 30, 2010
22.77
23.05
22.71
22.92
254,986
+0.14(+0.61%)
Mar 29, 2010
22.85
23.01
22.69
22.78
140,908
-0.07(-0.29%)
Mar 26, 2010
22.98
23.23
22.69
22.85
226,458
-0.06(-0.26%)
Mar 25, 2010
23.04
23.14
22.85
22.91
260,923
+0.09(+0.41%)
Mar 24, 2010
23.09
23.14
22.54
22.81
420,068
-0.36(-1.57%)
Mar 23, 2010
22.93
23.27
22.85
23.18
287,481
+0.27(+1.16%)
Mar 22, 2010
22.61
22.97
22.45
22.91
229,509
+0.16(+0.70%)
Mar 19, 2010
22.55
23.01
22.55
22.75
863,537
+0.26(+1.15%)
Mar 18, 2010
22.20
22.57
22.07
22.50
353,231
+0.20(+0.89%)
Mar 17, 2010
22.22
22.30
21.83
22.30
369,551
+0.20(+0.90%)
Mar 16, 2010
22.22
22.33
22.00
22.10
631,814
-0.02(-0.09%)
Mar 15, 2010
22.00
22.15
21.97
22.12
261,278
-0.03(-0.12%)
Mar 12, 2010
22.36
22.44
22.00
22.14
176,302
-0.07(-0.30%)
Mar 11, 2010
22.01
22.25
21.86
22.21
179,193
+0.09(+0.42%)
Mar 10, 2010
22.02
22.18
21.83
22.12
245,567
+0.01(+0.06%)
Mar 09, 2010
22.11
22.28
21.83
22.10
352,104
-0.03(-0.15%)
Mar 08, 2010
22.14
22.34
22.04
22.14
401,546
+0.08(+0.36%)
Mar 05, 2010
21.78
22.12
21.72
22.06
462,298
+0.44(+2.06%)
Mar 04, 2010
20.98
22.04
21.46
21.61
741,693
+0.63(+3.00%)
Mar 03, 2010
21.14
21.14
20.81
20.98
200,877
+0.01(+0.06%)
Mar 02, 2010
21.06
21.16
20.85
20.97
503,053
+0.13(+0.60%)
Mar 01, 2010
19.89
20.94
19.70
20.84
773,515
+0.46(+2.28%)
Feb 26, 2010
20.31
20.42
20.02
20.38
292,586
+0.09(+0.46%)
Feb 25, 2010
20.37
20.40
20.03
20.29
418,945
-0.35(-1.70%)
Feb 24, 2010
20.65
20.79
20.50
20.64
260,249
+0.12(+0.58%)
Feb 23, 2010
20.93
21.06
20.45
20.52
234,288
-0.45(-2.14%)
Feb 22, 2010
21.37
21.45
20.90
20.97
239,280
-0.32(-1.52%)
Feb 19, 2010
21.01
21.56
20.91
21.29
580,352
+0.28(+1.35%)
Feb 18, 2010
20.51
21.01
20.41
21.01
251,315
+0.47(+2.28%)
Feb 17, 2010
20.36
20.58
20.33
20.54
249,080
+0.28(+1.40%)
Feb 16, 2010
19.95
20.28
19.53
20.25
366,716
+0.50(+2.53%)
Feb 12, 2010
19.66
19.75
19.75
19.75
323,469
-0.12(-0.60%)
Feb 11, 2010
19.68
19.95
19.39
19.87
149,470
+0.21(+1.07%)
Feb 10, 2010
19.76
19.87
19.46
19.66
242,091
-0.11(-0.53%)
Feb 09, 2010
19.68
19.89
19.45
19.77
270,734
+0.32(+1.66%)
Feb 08, 2010
19.54
19.75
19.22
19.45
291,064
-0.10(-0.51%)
Feb 05, 2010
19.80
19.81
19.10
19.54
426,803
-0.30(-1.53%)
Feb 04, 2010
20.50
20.50
19.82
19.85
270,762
-0.84(-4.04%)
Feb 03, 2010
20.87
20.93
20.49
20.68
358,045
-0.26(-1.26%)
Feb 02, 2010
20.74
21.10
20.35
20.95
259,902
+0.14(+0.66%)
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
.