$14.30 -0.11 (%) Media General Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
1/30/201514.3014.4113.6714.302,980,617
1/30/201517.6219.4717.6219.381,252,422
1/29/201514.4914.6014.0414.41793,287
1/29/201518.5519.1617.1217.97880,295
1/28/201514.9315.1114.4414.49836,100
1/28/201520.4020.4018.5318.66689,455
1/27/201514.7715.0814.6714.84488,062
1/27/201519.5320.9119.4020.64732,591
1/26/201515.1915.1914.5515.00585,498
1/26/201519.4720.2418.9519.99816,332
1/23/201515.5516.0115.2015.25796,794
1/23/201519.5620.1819.4619.64761,181
1/22/201514.6515.6014.5115.59625,361
1/22/201519.8219.9019.1019.79560,674
1/21/201514.1514.6813.9514.61642,807
1/21/201519.9620.2419.3919.681,095,175
1/20/201514.7614.9314.1614.23627,620
1/20/201519.3019.4918.2219.03910,858
1/19/201519.5920.2618.9020.07568,612
1/16/201514.6815.0714.6714.70460,090
1/16/201517.0220.1717.0219.902,361,443
1/15/201515.1115.1314.6114.75509,660
1/15/201518.0919.4316.5516.902,142,235
1/14/201515.4215.4614.6915.03957,054
1/14/201516.2016.6215.3316.571,301,569
1/13/201515.6316.0415.3215.69914,375
1/13/201515.0516.1715.0016.041,344,264
1/12/201515.7016.0215.3715.48864,832
1/12/201516.7016.8814.8415.171,195,484
1/9/201515.6116.1815.5815.71796,407
1/9/201516.5617.4516.2817.12819,933
1/8/201515.5315.6615.4615.59450,632
1/8/201516.4416.9516.2316.81829,835
1/7/201515.7415.8715.1815.39954,321
1/7/201516.5816.9515.7716.021,571,330
1/6/201515.9415.9515.1115.341,341,548
1/6/201515.6516.7315.3516.051,882,157
1/5/201516.4316.4715.7015.921,648,061
1/5/201519.9219.9515.7316.022,083,772
1/2/201516.8616.9216.1516.49532,997
1/2/201519.6720.6719.5120.59403,545
12/31/201417.1117.2516.4516.73801,282
12/31/201419.9019.9019.2019.55654,439
12/30/201417.3017.4816.8517.08993,192
12/30/201419.6320.6119.2220.08629,733
12/29/201417.3217.4917.2517.40518,110
12/29/201420.4020.6419.6019.83734,899
12/26/201417.3417.4516.8717.32243,615
12/24/201417.5217.5216.8417.13308,146
12/24/201420.1420.1419.2319.70288,378
12/23/201417.3717.6417.3617.47557,724
12/23/201419.2220.2318.8820.14701,695
12/22/201417.1617.6017.0217.29602,667
12/22/201419.3519.4018.5219.181,618,521
12/19/201417.2717.4015.9717.363,745,649
12/19/201418.5019.0618.3418.902,921,125
12/18/201417.9117.9817.4517.641,863,295
12/18/201418.3119.0417.6718.343,861,899
12/17/201416.9118.0016.9017.702,033,529
12/17/201414.9821.7214.7016.565,001,532
12/16/201415.5216.9915.4416.941,639,959
12/16/201413.5016.1513.4614.922,836,422
12/15/201414.9915.7314.9315.52918,182
12/15/201414.0814.7813.5714.042,230,781
12/12/201414.3114.7714.1414.69799,803
12/12/201414.1414.3613.3014.162,012,188
12/11/201414.8114.9814.2914.50859,501
12/11/201414.9415.5814.3914.451,532,435
12/10/201415.3415.4014.7414.76648,581
12/10/201415.8115.8114.5614.911,861,809
12/9/201415.0015.5414.6315.43402,027
12/9/201414.8016.2614.6216.153,040,933
12/8/201415.4815.5314.8415.20380,605
12/8/201417.0517.0514.7714.905,349,189
12/5/201415.2115.7915.1915.55395,555
12/5/201417.8118.1417.1717.613,353,773
12/4/201415.2815.4115.0915.23244,389
12/4/201418.3018.3016.9817.365,482,015
12/3/201415.1515.5315.0915.31384,904
12/3/201418.1219.1818.0918.592,457,791
12/2/201414.9215.3714.8315.18247,402
12/2/201417.4918.4317.2417.583,512,229
12/1/201415.2515.2514.7814.90305,356
12/1/201418.7718.8517.0417.203,817,390
11/28/201415.6815.8515.2215.31220,532
11/28/201420.4821.0718.5718.573,462,073
11/27/201423.7223.8620.5120.803,511,277
11/26/201415.3415.7815.1115.63568,552
11/26/201425.1925.3624.0624.151,231,440
11/25/201415.2215.4715.0215.32476,845
11/25/201425.8526.3925.1825.391,117,669
11/24/201414.7715.1614.6115.152,314,868
11/24/201426.0926.1025.4225.67388,178
11/21/201415.0515.1014.5914.78603,442
11/21/201425.9426.6725.7526.26573,037
11/20/201414.4214.8014.3214.79231,201
11/20/201425.2025.8325.1225.51707,778
11/19/201414.8414.8814.4114.53391,468
11/19/201425.9526.0925.0925.20781,569
11/18/201414.7115.1214.6114.89830,770
  • Showing 1-100 of 2,384 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center