Meredith Corporation
MDPNYSECommunication Services
$59.07
+$0.07(+0.12%)
Market Cap$2.7B
P/E Ratio—
52W High$59.16
52W Low$18.0
Meredith Corporation (MDP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mdp · EOD price history · split-adj. · FMP · as of Dec 1, 2021
5-Year High5Y
$59.16
Dec 1, 2021
-0.2% from here
5-Year Low5Y
$39.40
Jun 18, 2021
+49.9% from low
IPO Priceadj.
—
Jun 1, 1972
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$40.00
Jun 8, 2021
+47.7% in 5Y
10 Years Ago
$52.28
Jun 8, 2016
+13.0% in 10Y
Historical Price Data · MDP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 1, 2021 | $59.10 | $59.16 | $59.02 | $59.07 | $59.07 | 3.4M | -0.05% |
| Nov 30, 2021 | $59.06 | $59.13 | $59.00 | $59.00 | $59.00 | 901K | -0.10% |
| Nov 29, 2021 | $59.00 | $59.10 | $58.98 | $59.05 | $59.05 | 844K | +0.08% |
| Nov 26, 2021 | $58.80 | $59.04 | $58.80 | $59.00 | $59.00 | 756K | +0.34% |
| Nov 24, 2021 | $58.80 | $58.95 | $58.80 | $58.88 | $58.88 | 520K | +0.14% |
| Nov 23, 2021 | $58.76 | $58.98 | $58.76 | $58.80 | $58.80 | 849K | +0.07% |
| Nov 22, 2021 | $58.90 | $58.96 | $58.75 | $58.81 | $58.81 | 357K | -0.15% |
| Nov 19, 2021 | $58.85 | $58.94 | $58.69 | $58.90 | $58.90 | 506K | +0.08% |
| Nov 18, 2021 | $58.75 | $58.95 | $58.62 | $58.86 | $58.86 | 548K | +0.19% |
| Nov 17, 2021 | $58.65 | $58.78 | $58.62 | $58.71 | $58.71 | 486K | +0.10% |
| Nov 16, 2021 | $58.80 | $58.98 | $58.55 | $58.60 | $58.60 | 861K | -0.34% |
| Nov 15, 2021 | $58.70 | $58.85 | $58.55 | $58.76 | $58.76 | 636K | +0.10% |
| Nov 12, 2021 | $58.20 | $58.53 | $58.17 | $58.45 | $58.45 | 989K | +0.43% |
| Nov 11, 2021 | $58.14 | $58.32 | $58.10 | $58.18 | $58.18 | 560K | +0.07% |
| Nov 10, 2021 | $58.07 | $58.25 | $58.05 | $58.20 | $58.20 | 712K | +0.22% |
| Nov 9, 2021 | $58.08 | $58.25 | $57.98 | $58.16 | $58.16 | 669K | +0.14% |
| Nov 8, 2021 | $58.33 | $58.38 | $57.98 | $58.09 | $58.09 | 987K | -0.41% |
| Nov 5, 2021 | $58.35 | $58.37 | $58.18 | $58.20 | $58.20 | 391K | -0.26% |
| Nov 4, 2021 | $58.35 | $58.40 | $58.16 | $58.23 | $58.23 | 363K | -0.21% |
| Nov 3, 2021 | $58.18 | $58.43 | $58.15 | $58.24 | $58.24 | 369K | +0.10% |
Showing 1–20 of 123 records
Annual Stock Price Performance · MDP
Jan 1 → Dec 31 · 1 years2021+47.9%$39.95 → $59.07
+47.9%
Best Year2021 · +47.9%
Worst Year2021 · +47.9%
Positive Years1 / 1
Avg Annual Return+47.9%
1Y Total Return+47.9%
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in MDP?
If you invested $1,000 in MDP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,130
Total Return+13.0%
CAGR~+1.2% / yr
Profit+$130
Based on Jun 8, 2016 · $52.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Meredith Corporation (MDP) is classified under Communication Services and trades on NYSE. The quote snapshot on this page shows a last price of $59.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MDP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MDP historical stock pricesFMP EOD datasplit-adjusted OHLCV