Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Meredith Corporation (MDP)

NYSE

Add to/Remove from Watchlist Add to Watchlist

Meredith historical data, for real-time data please try another search

59.07 0.00 0.00%

01/12 - Closed. Currency in USD ( Disclaimer )

Type: Equity

Market: United States

ISIN: US5894331017

CUSIP: 589433101

Volume: 0
Bid/Ask: 59.07 / 59.15
Day's Range: 59.02 - 59.16

MDP Historical Data

Get free historical data for MDP. You'll find the closing price, open, high, low, change and %change of the Meredith Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Dec 01, 2021	59.07	59.10	59.16	59.02	3.36M	0.12%
Nov 30, 2021	59.00	59.06	59.13	59.00	898.08K	-0.08%
Nov 29, 2021	59.05	59.00	59.10	58.98	843.78K	0.08%
Nov 26, 2021	59.00	58.80	59.04	58.80	756.32K	0.20%
Nov 24, 2021	58.88	58.80	58.95	58.80	520.10K	0.14%
Nov 23, 2021	58.80	58.76	58.98	58.76	847.01K	-0.02%
Nov 22, 2021	58.81	58.90	58.96	58.75	356.95K	-0.15%
Nov 19, 2021	58.90	58.85	58.94	58.69	506.49K	0.07%
Nov 18, 2021	58.86	58.75	58.95	58.62	548.49K	0.26%
Nov 17, 2021	58.71	58.65	58.78	58.62	485.14K	0.19%
Nov 16, 2021	58.60	58.80	58.98	58.55	828.07K	-0.27%
Nov 15, 2021	58.76	58.70	58.85	58.55	635.90K	0.53%
Nov 12, 2021	58.45	58.20	58.53	58.17	989.40K	0.46%
Nov 11, 2021	58.18	58.14	58.32	58.10	559.46K	-0.03%
Nov 10, 2021	58.20	58.07	58.25	58.05	711.93K	0.07%
Nov 09, 2021	58.16	58.08	58.25	57.98	669.11K	0.12%
Nov 08, 2021	58.09	58.33	58.38	57.98	985.45K	-0.19%
Nov 05, 2021	58.20	58.35	58.37	58.18	390.79K	-0.05%
Nov 04, 2021	58.23	58.35	58.40	58.16	362.69K	-0.02%
Nov 03, 2021	58.24	58.18	58.43	58.15	369.47K	-0.09%
Nov 02, 2021	58.29	58.04	58.39	57.95	584.59K	0.43%
Nov 01, 2021	58.04	58.30	58.46	57.77	714.96K	-0.34%
Oct 29, 2021	58.24	58.20	58.30	58.05	595.83K	-0.02%
Oct 28, 2021	58.25	58.26	58.33	58.12	1.30M	-0.05%
Oct 27, 2021	58.28	58.36	58.44	58.15	950.43K	-0.19%
Oct 26, 2021	58.39	58.50	58.56	58.32	582.46K	-0.15%
Oct 25, 2021	58.48	58.40	58.60	58.38	717.59K	0.14%
Oct 22, 2021	58.40	58.37	58.47	58.28	631.39K	-0.03%
Oct 21, 2021	58.42	58.32	58.48	58.32	479.76K	0.00%
Oct 20, 2021	58.42	58.25	58.59	58.20	747.45K	-1.10%

Highest: 59.16

Lowest: 57.77

Difference: 1.39

Average: 58.51

Change %: 0.00

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

MDP Comments

Write your thoughts about Meredith Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	31,351.1	-139.0	-0.44%
US 500	3,903.0	-20.7	-0.53%
Dow Jones	31,490.07	-1164.52	-3.57%
S&P 500	3,923.68	-165.17	-4.04%
Nasdaq	11,418.15	-566.37	-4.73%
S&P 500 VIX	30.96	+4.86	+18.62%
Dollar Index	103.950	+0.543	+0.53%

Crude Oil WTI	105.68	-1.36	-1.27%
Brent Oil	109.25	-2.68	-2.39%
Natural Gas	8.188	-0.070	-0.85%
Gold	1,814.55	-1.35	-0.07%
Silver	21.374	-0.170	-0.79%
Copper	4.1485	-0.0035	-0.08%
US Soybeans	1,664.00	-14.00	-0.83%

SPDR S&P 500	391.86	-16.46	-4.03%
iShares Russell 2000	176.24	-6.40	-3.50%
Invesco QQQ Trust	291.14	-15.03	-4.91%
Direxion Daily Junior Gold Miners Bull 2X Shares	46.32	-1.88	-3.90%
iShares Silver	19.73	-0.19	-0.95%
ProShares Ultra VIX Short-Term Futures	17.65	+3.13	+21.56%
ProShares UltraPro QQQ	28.15	-4.81	-14.59%

Apple	140.82	-8.42	-5.64%
Alphabet A	2,237.99	-91.47	-3.93%
Tesla	709.81	-51.80	-6.80%
Amazon.com	2,142.25	-165.12	-7.16%
Netflix	177.19	-13.37	-7.02%
Meta Platforms	192.24	-10.38	-5.12%
Bank of America	34.88	-1.11	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MDP	59.07	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
AMD	96.28	-6.04%	141.76M
AAPL	140.82	-5.64%	108.65M
NVDA	169.38	-6.82%	53.48M
TGT	161.61	-24.93%	50.81M
MSFT	254.08	-4.55%	30.94M
TSLA	709.81	-6.80%	28.88M
AMZN	2,142.25	-7.16%	5.36M

Name	Last	Chg. %	Vol.
TJX	60.19	+7.12%	26.61M
AIZ	186.85	+1.31%	477.08K
NRG	45.76	+1.24%	4.66M
PGR	111.90	+0.64%	3.54M
EA	128.97	+0.39%	4.17M
EPAM	313.00	+0.11%	830.70K
GILD	63.22	+0.06%	9.52M

Name	Last	Chg. %	Vol.
TGT	161.61	-24.93%	50.81M
DLTR	133.80	-14.42%	9.20M
ODFL	236.47	-12.97%	1.85M
TSCO	181.63	-12.52%	3.11M
COST	429.40	-12.45%	9.47M
DG	202.26	-11.11%	5.49M
ULTA	350.45	-10.83%	1.67M