Media General Inc $15.51

down -0.06


17/4/2014 06:40 PM  |  NYSE : MEG  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
4/17/201415.5115.6615.3315.51150,818
4/16/201415.7115.7915.3215.57189,187
4/15/201416.1216.2114.9315.58354,397
4/14/201416.4216.6115.9416.17286,531
4/11/201416.5116.8316.0316.27231,624
4/10/201417.3517.4516.6816.72243,738
4/9/201416.5217.5416.2517.41323,517
4/8/201415.8716.2815.3416.24260,318
4/7/201416.9516.9515.6015.89267,193
4/4/201417.7117.8016.8617.01288,076
4/3/201418.6318.6517.4517.54322,811
4/2/201418.7918.9218.5918.66261,521
4/1/201418.4018.8918.3218.70487,071
3/31/201418.1018.4217.9818.37392,120
3/28/201417.6018.0417.4817.88160,990
3/27/201417.6518.0517.4017.55252,811
3/26/201417.6918.0417.5817.59217,298
3/25/201418.7718.9617.5117.67448,722
3/24/201417.4918.7317.4718.65787,201
3/21/201419.5019.6916.9017.442,435,100
3/20/201417.0017.3816.9017.34165,686
3/19/201417.2617.5116.5517.00381,059
3/18/201416.9517.2316.7817.15195,646
3/17/201417.9318.0116.7516.95504,211
3/14/201417.2317.9917.1617.89222,160
3/13/201417.7017.7317.2317.35258,006
3/12/201417.5317.7517.2017.65149,741
3/11/201417.6218.2717.5017.67163,230
3/10/201417.8218.1617.5917.64194,650
3/7/201418.5318.5317.6617.91233,741
3/6/201418.2718.6517.7818.41184,954
3/5/201418.7718.8318.1518.28154,848
3/4/201419.0019.5018.5718.81275,714
3/3/201418.7719.1118.1618.61245,835
2/28/201417.6519.1817.6518.97433,001
2/27/201416.8417.6116.1417.53268,856
2/26/201417.0917.2816.6116.92244,925
2/25/201417.2417.4116.8317.02213,377
2/24/201417.0117.6017.0117.19196,002
2/21/201417.2817.4316.8917.03179,691
2/20/201416.0917.3316.0917.18293,403
2/19/201416.1216.4116.0016.10210,553
2/18/201416.2016.5616.1116.40125,539
2/14/201416.4816.6516.0816.20188,741
2/13/201415.7716.5915.6116.41248,927
2/12/201416.0016.1815.3915.93212,365
2/11/201416.7516.7515.8616.00638,882
2/10/201417.6217.6716.6516.78166,131
2/7/201417.6017.7917.2117.6288,293
2/6/201417.2517.9917.2517.43115,162
2/5/201417.3717.6016.7817.22252,276
2/4/201417.3917.7216.9017.56282,489
2/3/201417.8518.0117.1317.24356,571
1/31/201417.4218.0517.4217.83281,816
1/30/201417.3918.2417.1217.84214,407
1/29/201417.5618.1117.5317.80316,102
1/28/201417.2017.9617.0217.80271,444
1/27/201417.7017.8117.2017.32211,869
1/24/201418.3418.5917.7017.75270,183
1/23/201418.4518.6818.3318.52269,400
1/22/201418.9118.9118.0618.69510,851
1/21/201420.3020.6918.7418.94537,604
1/17/201420.4520.9019.7020.24252,110
1/16/201420.3321.1620.1120.55297,706
1/15/201422.6423.0020.2120.49911,070
1/14/201422.4622.8322.3422.68349,527
1/13/201423.6523.8322.0622.42470,667
1/10/201422.4423.9722.4423.65394,290
1/9/201422.4922.8022.2422.40299,749
1/8/201422.3622.5621.9722.47308,202
1/7/201422.4122.8422.3622.44526,927
1/6/201422.3522.6122.0622.38443,298
1/3/201422.2122.4622.0922.30197,971
1/2/201422.4622.5421.9222.22446,438
12/31/201322.7723.1922.5322.60207,978
12/30/201322.7122.9822.3022.78325,974
12/27/201322.9822.9822.3422.79265,350
12/26/201323.4723.4722.6622.97226,646
12/24/201323.0623.4822.8323.27122,286
12/23/201322.4323.0522.2022.99284,734
12/20/201323.0023.2322.2622.371,282,290
12/19/201322.9123.5122.5022.63334,800
12/18/201322.9023.5522.4022.88710,735
12/17/201322.7323.0222.0422.89634,438
12/16/201321.9623.1721.6722.75531,859
12/13/201320.8121.8120.8121.73347,547
12/12/201320.5722.1720.5520.81799,746
12/11/201320.1520.7020.1120.64488,676
12/10/201319.9420.4719.9020.11346,699
12/9/201320.0520.8419.6420.03361,864
12/6/201318.8620.1918.8619.85282,986
12/5/201318.9119.4818.5018.60234,055
12/4/201318.0419.1618.0418.99308,256
12/3/201317.8518.3617.6218.20216,411
12/2/201318.0518.5317.7417.85192,532
11/29/201318.2518.4217.9018.10120,325
11/27/201317.1518.2817.0018.25390,856
11/26/201317.2018.4117.0617.83244,690
11/25/201317.1517.5717.1017.23256,043
11/22/201316.9017.4116.7417.07210,024
Trading Center