$16.60 +0.17 (%) Media General Inc - NYSE

May. 21, 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
5/21/201516.4416.7816.4016.60787,377
5/21/201519.3619.7019.1219.57535,560
5/20/201516.1816.4816.0416.43680,727
5/20/201518.8119.1718.6019.09566,083
5/19/201516.4416.4816.0316.21701,319
5/19/201518.9919.3518.7018.74574,829
5/18/201515.9616.4015.9616.371,430,753
5/15/201515.2115.6515.2015.44658,246
5/15/201518.7519.0218.2819.021,329,725
5/14/201515.2915.5115.1815.20582,755
5/14/201519.2619.3918.8018.89496,559
5/13/201515.5415.6015.2115.24613,663
5/13/201519.3519.4018.7819.071,167,020
5/12/201515.6615.7115.3315.49831,615
5/12/201519.0419.2918.7019.08722,302
5/11/201515.5516.0215.4915.681,357,722
5/11/201519.7519.8218.7019.011,078,125
5/8/201515.9215.9515.5015.561,771,342
5/8/201520.1520.3019.4319.531,135,977
5/7/201516.3216.5215.7515.811,637,193
5/7/201521.0621.0719.7520.09888,562
5/6/201516.8216.8816.3616.54800,260
5/6/201522.5222.5221.0021.07946,710
5/5/201517.1317.5016.6216.771,485,599
5/5/201522.6723.0922.6722.92404,294
5/4/201516.9417.1916.8817.10879,995
5/4/201522.8723.0422.4322.52351,698
5/1/201517.0017.0816.7616.87840,919
5/1/201523.3323.7322.7222.73323,055
4/30/201516.6017.0316.5216.891,085,613
4/30/201522.5823.3422.1623.27439,199
4/29/201516.9017.0916.7516.81584,361
4/29/201522.4522.6022.0522.47614,526
4/28/201516.6916.9816.5716.95820,989
4/28/201522.9223.4022.4822.49323,818
4/27/201516.9117.0416.5716.641,307,577
4/27/201523.5023.5722.4223.03414,421
4/24/201516.9416.9816.6616.87869,811
4/24/201523.4123.5522.9223.34352,519
4/23/201516.5617.2116.3816.88814,986
4/23/201523.1723.8723.1723.46264,832
4/22/201516.1716.5816.1616.57858,834
4/22/201523.4123.7722.9623.28257,505
4/21/201516.5916.6016.3216.45509,424
4/21/201524.2124.2123.2223.47409,236
4/20/201516.7716.9216.4516.54688,311
4/20/201524.5524.6023.9724.23401,742
4/17/201516.7316.8016.4816.70920,593
4/17/201524.5124.7824.0724.53601,939
4/16/201516.5416.9816.5016.841,166,151
4/16/201524.2325.2023.9124.90682,396
4/15/201516.2616.6016.1716.591,552,032
4/15/201523.7124.9623.5824.64814,237
4/14/201516.4116.4216.0416.15723,552
4/14/201522.2823.4622.0823.33648,027
4/13/201516.6116.6716.3316.42572,069
4/13/201522.5222.6421.9422.10253,109
4/10/201516.9516.9516.5416.651,870,354
4/10/201522.0022.6022.0022.37215,655
4/9/201516.9917.1716.6116.86922,179
4/9/201521.5222.1021.5221.93268,564
4/8/201516.9017.1216.8617.07651,708
4/8/201522.1422.5321.2721.58416,352
4/7/201517.1217.1916.9216.95597,538
4/7/201522.3622.9522.0622.30467,645
4/6/201517.2417.4017.0317.19647,561
4/6/201521.6022.4221.2022.341,143,967
4/2/201517.1317.6016.8717.401,753,465
4/2/201521.0021.9520.8321.28534,889
4/1/201516.7017.2516.5617.105,756,961
4/1/201520.7321.4220.6521.22531,620
3/31/201516.5716.6516.0316.491,385,109
3/31/201520.0121.0919.8020.46643,607
3/30/201516.7916.9016.4616.79974,501
3/30/201521.0021.0120.2920.54585,362
3/27/201515.9816.8515.8816.63949,354
3/27/201520.9421.3220.4921.01638,773
3/26/201516.0516.1415.7515.87775,311
3/26/201521.1421.9921.1121.40707,658
3/25/201516.7916.8816.1016.15610,122
3/25/201520.6921.2520.5120.75726,418
3/24/201517.1517.2816.6416.781,184,157
3/24/201520.2020.6319.9420.43578,076
3/23/201516.5616.9116.4216.82960,097
3/23/201519.8920.4619.8720.14465,736
3/20/201516.9317.1516.5416.582,590,170
3/20/201519.6619.9019.0819.70856,796
3/19/201516.5816.8216.5516.80939,000
3/19/201519.0719.2518.6418.77409,717
3/18/201516.5116.7716.2916.621,309,044
3/18/201518.0019.8218.0019.75716,047
3/17/201516.7316.9616.4216.561,111,933
3/17/201517.8018.8217.7518.59529,557
3/16/201516.1616.7616.0016.751,260,523
3/16/201517.9018.1017.7518.10872,470
3/13/201515.4216.2715.4016.021,726,450
3/13/201518.9518.9917.8418.39926,423
3/12/201515.4315.6714.8615.492,531,178
3/12/201519.8820.0019.1019.24374,545
3/11/201515.1715.3114.8115.30829,855
  • Showing 1-100 of 2,460 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center