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, 2008
21.75
21.93
21.28
21.34
1,322,696
-0.38(-1.73%)
Apr 29, 2008
21.07
21.83
20.94
21.72
1,168,518
+0.59(+2.77%)
Apr 28, 2008
21.07
21.24
20.85
21.13
904,731
+0.00(+0.00%)
Apr 25, 2008
21.10
21.35
20.78
21.13
1,425,834
-0.07(-0.31%)
Apr 24, 2008
20.83
21.32
20.10
21.20
2,876,664
+0.29(+1.39%)
Apr 23, 2008
20.79
21.24
20.42
20.91
3,563,682
-0.29(-1.37%)
Apr 22, 2008
23.99
24.03
21.09
21.20
6,833,500
-3.39(-13.79%)
Apr 21, 2008
24.57
24.67
24.19
24.59
653,333
+0.02(+0.08%)
Apr 18, 2008
23.99
24.92
23.99
24.57
476,209
+0.17(+0.70%)
Apr 17, 2008
24.57
24.57
24.23
24.40
470,792
-0.16(-0.64%)
Apr 16, 2008
24.13
24.65
24.13
24.55
690,479
+0.50(+2.08%)
Apr 15, 2008
24.23
24.30
24.00
24.05
759,528
-0.16(-0.65%)
Apr 14, 2008
24.16
24.35
24.02
24.21
928,426
+0.01(+0.05%)
Apr 11, 2008
24.44
24.54
24.16
24.20
612,215
-0.45(-1.82%)
Apr 10, 2008
24.86
24.86
24.56
24.65
687,334
-0.04(-0.16%)
Apr 09, 2008
25.44
25.61
24.68
24.69
1,034,494
-0.86(-3.35%)
Apr 08, 2008
25.71
25.76
25.29
25.54
927,801
-0.16(-0.64%)
Apr 07, 2008
25.87
25.87
25.61
25.71
784,526
+0.03(+0.13%)
Apr 04, 2008
25.77
25.80
25.26
25.67
815,962
-0.08(-0.31%)
Apr 03, 2008
26.11
26.17
25.67
25.75
721,992
-0.36(-1.36%)
Apr 02, 2008
25.37
26.23
25.35
26.11
1,257,885
+0.63(+2.48%)
Apr 01, 2008
25.25
25.58
24.88
25.48
1,409,322
+0.29(+1.15%)
Mar 31, 2008
24.59
25.25
24.43
25.19
906,748
+0.59(+2.41%)
Mar 28, 2008
25.19
25.29
24.59
24.59
587,783
-0.32(-1.29%)
Mar 27, 2008
25.40
25.45
24.92
24.92
709,202
-0.45(-1.77%)
Mar 26, 2008
25.68
25.87
25.04
25.36
822,272
-0.36(-1.41%)
Mar 25, 2008
26.42
26.64
25.68
25.73
1,054,309
-0.91(-3.41%)
Mar 24, 2008
26.22
26.64
26.13
26.64
682,930
+0.43(+1.63%)
Mar 21, 2008
25.81
26.21
25.69
26.21
1,024,167
+0.00(+0.00%)
Mar 20, 2008
25.81
26.21
25.69
26.21
1,024,167
+0.38(+1.48%)
Mar 19, 2008
26.24
26.58
25.81
25.83
704,836
-0.34(-1.28%)
Mar 18, 2008
26.01
26.16
25.54
26.16
868,203
+0.58(+2.26%)
Mar 17, 2008
25.11
25.85
25.11
25.58
1,231,157
-0.04(-0.15%)
Mar 14, 2008
25.98
26.07
25.31
25.62
1,099,491
-0.22(-0.87%)
Mar 13, 2008
25.76
25.92
25.37
25.85
1,151,283
-0.36(-1.36%)
Mar 12, 2008
26.16
26.56
25.92
26.20
1,244,977
+0.27(+1.04%)
Mar 11, 2008
26.88
26.88
25.14
25.93
2,378,638
-0.43(-1.65%)
Mar 10, 2008
26.90
27.23
26.32
26.37
1,305,115
-0.66(-2.44%)
Mar 07, 2008
27.21
27.50
26.94
27.02
760,684
-0.33(-1.20%)
Mar 06, 2008
28.14
28.22
27.35
27.35
660,454
-0.86(-3.06%)
Mar 05, 2008
28.14
28.43
27.95
28.22
1,070,182
+0.22(+0.78%)
Mar 04, 2008
28.39
28.42
27.85
28.00
957,803
-0.59(-2.05%)
Mar 03, 2008
28.51
28.73
28.33
28.58
909,780
+0.04(+0.14%)
Feb 29, 2008
29.20
29.20
28.53
28.55
1,155,584
-0.90(-3.06%)
Feb 28, 2008
30.59
30.59
29.45
29.45
724,926
-1.23(-4.01%)
Feb 27, 2008
30.54
30.76
30.42
30.68
560,983
-0.09(-0.28%)
Feb 26, 2008
30.74
30.89
30.55
30.76
585,904
+0.03(+0.09%)
Feb 25, 2008
30.04
30.81
29.95
30.74
788,627
+0.57(+1.90%)
Feb 22, 2008
30.05
30.18
29.70
30.17
812,773
+0.22(+0.75%)
Feb 21, 2008
30.30
30.57
29.85
29.94
1,201,847
-0.39(-1.28%)
Feb 20, 2008
30.61
30.61
30.04
30.33
1,194,101
-0.47(-1.54%)
Feb 19, 2008
31.05
31.19
30.69
30.80
428,103
+0.04(+0.13%)
Feb 18, 2008
30.86
30.87
30.43
30.76
0
+0.00(+0.00%)
Feb 15, 2008
30.86
30.87
30.43
30.76
427,040
-0.07(-0.21%)
Feb 14, 2008
31.25
31.26
30.83
30.83
738,056
-0.38(-1.22%)
Feb 13, 2008
31.07
31.28
30.78
31.21
597,695
+0.29(+0.94%)
Feb 12, 2008
30.79
30.95
30.50
30.92
699,317
+0.22(+0.71%)
Feb 11, 2008
30.09
30.71
30.04
30.71
798,780
+0.45(+1.48%)
Feb 08, 2008
30.44
30.53
30.14
30.26
774,807
-0.28(-0.93%)
Feb 07, 2008
30.62
31.07
30.14
30.54
1,145,073
-0.19(-0.62%)
Feb 06, 2008
31.05
31.53
30.57
30.73
860,246
-0.21(-0.68%)
Feb 05, 2008
31.30
31.35
30.90
30.94
939,837
-0.63(-2.00%)
Feb 04, 2008
31.13
31.63
30.69
31.57
766,303
+0.53(+1.72%)
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
.