$17.80 +0.20 (%) Media General Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
5/27/201617.6417.8217.5817.80858,869
5/27/20165.876.015.775.942,060,513
5/26/201617.5617.6217.5017.60245,636
5/26/20166.386.465.996.012,786,660
5/25/201617.4517.6417.4017.53795,497
5/25/20166.056.306.056.221,852,186
5/24/201617.1817.5017.1217.461,422,658
5/24/20166.136.185.885.981,301,093
5/23/201617.1617.3017.1317.13392,928
5/20/201617.0617.2817.0617.19478,909
5/20/20166.176.266.056.081,057,111
5/19/201616.9017.0316.8517.02506,513
5/19/20166.016.185.876.121,900,640
5/18/201617.1217.1816.9316.98429,151
5/18/20166.666.736.146.272,851,607
5/17/201617.3417.3417.0817.12639,924
5/17/20166.276.826.266.662,587,436
5/16/201617.1517.4817.0417.41525,247
5/16/20166.036.395.906.362,935,881
5/13/201617.2117.2616.9817.12683,884
5/13/20165.775.955.635.721,641,225
5/12/201617.6217.6217.2117.28879,332
5/12/20165.796.025.485.873,355,739
5/11/201617.6917.7017.5317.551,138,964
5/11/20165.625.795.215.552,967,635
5/10/201617.6017.8117.5617.681,026,035
5/10/20165.615.815.585.651,776,690
5/9/201617.6617.7117.4517.601,180,258
5/9/20165.775.855.585.611,929,161
5/6/201617.2417.6317.1717.621,286,586
5/6/20165.665.975.605.842,474,705
5/5/201617.4417.6517.3617.37759,220
5/5/20166.326.355.705.773,820,544
5/4/201617.5917.6817.3417.42949,563
5/4/20165.966.115.815.894,215,235
5/3/201617.3417.7217.2717.611,649,551
5/3/20166.196.255.815.903,154,396
5/2/201617.3817.5617.3217.511,015,397
5/2/20166.526.586.136.382,435,263
4/29/201617.2117.4117.0617.331,072,254
4/29/20167.117.236.416.654,335,286
4/28/201617.2517.3917.1717.27589,936
4/28/20167.077.466.776.844,249,445
4/27/201617.3517.4817.1917.35604,904
4/27/20167.047.046.556.823,020,421
4/26/201617.2817.5217.2717.41648,362
4/26/20167.037.046.666.672,650,263
4/25/201617.2517.2817.1117.28453,216
4/25/20167.437.436.726.802,607,872
4/22/201617.0917.2816.9917.26419,571
4/22/20167.177.447.067.313,886,527
4/21/201617.0817.2817.0417.10366,894
4/21/20167.627.656.986.993,191,095
4/20/201617.1017.2317.0217.14440,418
4/20/20167.207.847.157.582,873,674
4/19/201617.0817.3217.0317.15681,005
4/19/20166.787.486.687.382,720,397
4/18/201616.8317.1316.7817.10658,464
4/18/20166.256.736.256.572,553,463
4/15/201616.8816.9916.7616.93633,571
4/15/20166.856.986.646.711,822,357
4/14/201616.9817.0316.8716.94303,887
4/14/20167.257.316.837.061,593,720
4/13/201616.8317.0516.7517.01841,493
4/13/20167.557.677.057.123,373,250
4/12/201616.6716.8116.5116.71787,243
4/12/20167.367.727.127.573,492,906
4/11/201616.6616.8216.5416.66543,822
4/11/20166.857.206.857.131,497,525
4/8/201616.6916.7516.5416.60507,641
4/8/20166.526.846.486.712,954,176
4/7/201616.5416.7816.4616.60844,131
4/7/20166.306.446.016.222,406,195
4/6/201616.4216.6516.3616.63563,999
4/6/20166.566.616.316.402,050,359
4/5/201616.5216.6116.3516.37725,394
4/5/20166.186.366.076.301,695,175
4/4/201616.6816.7316.5416.56734,879
4/4/20166.176.496.076.152,020,371
4/1/201616.2216.7016.1716.65568,373
4/1/20166.256.366.156.231,571,687
3/31/201616.3616.4616.1916.31900,382
3/31/20166.416.646.256.551,654,836
3/30/201616.6216.6816.2416.40715,369
3/30/20166.576.756.156.422,537,225
3/29/201616.2316.5916.1516.551,127,000
3/29/20165.806.355.676.281,702,297
3/28/201616.2316.2916.0516.221,015,754
3/28/20166.276.295.966.071,121,278
3/24/201616.2116.2916.0016.151,401,996
3/24/20166.006.505.846.292,105,039
3/23/201616.3516.4116.1816.261,157,485
3/23/20167.147.196.276.392,923,962
3/22/201616.7016.7516.1816.363,682,989
3/22/20166.837.386.787.301,744,549
3/21/201617.0017.0416.6916.77499,248
3/21/20166.697.066.686.901,484,103
3/18/201617.1017.2216.9017.001,511,842
3/18/20166.827.156.606.774,613,648
3/17/201616.7917.0716.7617.00796,382
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center