Meredith Corporation (MDP)

29.58 -0.80  -2.63%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Meredith Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 30.40 30.40 29.19 29.58 362744
May 25, 2012 32.88 32.88 30.31 30.38 363477
May 24, 2012 30.02 32.98 29.61 32.91 223516
May 23, 2012 29.36 30.10 28.89 30.08 265372
May 22, 2012 29.76 30.06 29.43 29.56 250237
May 21, 2012 29.16 29.90 29.01 29.84 242133
May 18, 2012 29.34 29.43 28.65 29.09 261976
May 17, 2012 28.96 29.53 28.75 29.41 320233
May 16, 2012 28.94 29.61 28.89 28.96 275670
May 15, 2012 28.07 28.96 27.95 28.78 329408
May 14, 2012 27.55 28.23 27.49 28.21 381676
May 11, 2012 27.80 28.18 27.78 27.83 260068
May 10, 2012 27.90 28.48 27.68 28.04 510874
May 9, 2012 27.46 27.87 27.34 27.68 308520
May 8, 2012 27.27 27.77 27.06 27.72 366221
May 7, 2012 27.09 27.36 26.89 27.29 343888
May 4, 2012 27.52 27.63 27.03 27.20 291270
May 3, 2012 27.90 28.32 27.55 27.64 371057
May 2, 2012 28.39 28.47 27.54 27.88 623421
May 1, 2012 28.83 29.30 28.61 28.64 388885
April 30, 2012 29.01 29.34 28.59 28.83 485706
April 27, 2012 28.80 29.20 28.21 28.99 563454
April 26, 2012 29.29 29.60 28.61 28.65 912871
April 25, 2012 30.86 31.56 29.35 29.39 982730
April 24, 2012 30.02 30.79 29.97 30.46 436214
April 23, 2012 29.73 29.95 29.41 29.82 1031478
April 20, 2012 30.62 30.76 30.23 30.26 344360
April 19, 2012 30.92 31.00 29.80 30.15 372086
April 18, 2012 30.97 31.08 30.66 30.83 174996
April 17, 2012 31.16 31.63 31.14 31.17 198441
April 16, 2012 31.31 31.45 30.65 30.97 182155
April 13, 2012 31.14 31.50 31.01 31.11 223616
April 12, 2012 30.92 31.29 30.69 31.18 319399
April 11, 2012 30.73 31.07 30.60 30.89 256977
April 10, 2012 31.38 31.50 30.25 30.33 505286
April 9, 2012 31.34 31.47 30.99 31.30 298864
April 5, 2012 32.00 32.30 31.93 32.03 154162
April 4, 2012 32.14 32.20 31.80 32.00 277004
April 3, 2012 32.42 32.75 32.21 32.40 202341
April 2, 2012 32.48 32.75 32.40 32.50 312063
March 30, 2012 32.68 32.74 32.36 32.46 261803
March 29, 2012 32.28 32.65 32.13 32.45 267780
March 28, 2012 33.63 33.78 32.36 32.53 684598
March 27, 2012 34.08 34.75 33.58 33.64 261089
March 26, 2012 34.57 34.81 33.57 33.86 323544
March 23, 2012 33.18 34.26 32.68 34.15 302186
March 22, 2012 33.08 33.20 32.75 33.02 246867
March 21, 2012 33.20 33.59 32.91 33.36 165136
March 20, 2012 33.30 33.31 33.04 33.11 170041
March 19, 2012 33.65 34.03 33.33 33.46 333077
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MDP News

Services Sector Wrap
May 29, 4:36PM Fox Business
Services Sector Wrap
May 25, 4:36PM Fox Business
Today's Dividend-Paying Winners and Losers: http://stks.co/3zh9 $SFL $NMM $ACU $WHR $MPC $PLL $RY $LO $MDP $VIP ...
about 5 days ago by DynamicDividend
http://stks.co/3z32 After hours gainers $GNOM, $LEAP $IDCC $LDK $EP $CHK After hours big loser: $PAY $MDP $HNSN $DEPO $MENT $GLDD $CKEC
about 5 days ago by freefdawatchlistcom
Any reason for end of day spike in $MDP ? I didn't see any news to cause it, thanks.
about 6 days ago by GoofyGolfa
Downgrades Roundup http://stks.co/3uj7 My story via @TheStreet $WEN $BID $NUE $LEA $MDP $PGH $NBR $HBM $HMY $AGO $BRCD $CCJ #Downgrade
about 9 days ago by azendrian
$MDP 200 Day SMA Cross - Price crossed below 200 day SMA (28.9368). Confirmed by volume.
about 14 days ago by TradeIdeasQuant
$MDP 200 Day SMA Cross - Price crossed above 200 day SMA (28.9368). Confirmed by volume.
about 14 days ago by TradeIdeasQuant
MEREDITH CORP Financials
May 01, 1:04PM
On my swing long list for Friday: $AKAM $CELG $MDP $RCI
about 34 days ago by jackdamn
News related to $MDP, currently -4.1% since open: 'Meredith 3Q profit matches Street; trims outlook' http://stks.co/3Vf1
about 35 days ago by TradeBot
Listen to $MDP Q3 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3VLZ
about 35 days ago by earningscast
Short Squeeze: $RATE $MDP $LIZ
about 93 days ago by Fibline
$MDP free tip up 3,7% out now.
about 119 days ago by stockpicker63
Stocks to watch today! $TRMK and $MDP
about 119 days ago by stockpicker63
$MDP 30.60 short
about 121 days ago by stepan_romankov
$MDP filed latest Quarterly Report http://stks.co/24Te
about 127 days ago by MarketBrief
Listen to $MDP Q2 2012 earnings call (EPS 0.7 vs est 0.67) - live at 11:00 AM, ondemand after - http://stks.co/240Y
about 127 days ago by earningscast
$MDP Announces Acquisition of Allrecipes.com for $175M
about 127 days ago by Benzinga
$MDP http://stks.co/22Xf Watch for a breakout soon.
about 128 days ago by fornix
42 Dividend Contenders for Above-Average Total Return http://stks.co/1sd3 $SYK, $TEVA, $UTX, $AVP, $CVX, $MDP
about 140 days ago by valuewalk
right on so far RT @JeffReevesIP 5 stocks for the coming tablet boom - Yes, $AMZN too $PSO $MHP $MDP $NYT - http://stks.co/1n7N
about 146 days ago by howardlindzon
@traderstewie check out $MDP
about 167 days ago by swooon
Weekly. Added the Gann Fan. Price peeking abv the 1st TL. 34 would be the next target. $MDP http://chart.ly/2cbc8jv
about 180 days ago by 1nvestor
Good review of MFI stock Meredith $MDP by way of @frankvoisin http://stks.co/1LC1
about 181 days ago by MagicDiligence
Stocks trading ex-dividend one week from today: http://stks.co/1D9y / Raised: $ABX $AYR $B $MDP $RIMG $SCl $SURW $UNP / Special: $RLI
about 191 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
MDP 29.58 -0.80 -2.63% 1.325B
MDM 4.20 +0.09 +2.19% 330.33M
MDH 3.260 -0.04 -1.22% 32.60M
MDF 8.71 +0.00 +0.00% 381.76M
MDD 25.09 +0.21 +0.84%
MDCO 22.19 +0.70 +3.26% 1.206B
MDCA 9.74 +0.19 +1.99% 301.16M
LNT 44.10 +0.06 +0.14% 4.896B
LNN 57.74 +1.10 +1.94% 733.30M
LNKD 101.40 +1.46 +1.46% 10.24B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close