$16.17 -0.62 (%) Media General Inc - NYSE

Mar. 31, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
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
3/11/201519.2020.1519.0520.03427,209
3/10/201515.3915.5215.0015.14695,703
3/10/201519.4120.1319.1019.22718,716
3/9/201515.2415.6414.9815.59860,316
3/9/201520.1020.7019.6519.85573,905
3/6/201514.9515.3414.8915.19871,576
3/6/201520.5620.8020.1920.31595,036
3/5/201514.8515.3014.6715.07780,853
3/5/201520.9021.1720.7520.83237,450
3/4/201514.6514.9414.5014.89700,447
3/4/201521.7021.8621.0021.35738,986
3/3/201514.9115.0314.6614.74731,123
3/3/201520.4221.8620.3421.55814,281
3/2/201514.8915.1614.6615.01894,965
3/2/201520.4920.9520.1320.31711,038
2/27/201515.9516.0514.7814.911,380,614
2/27/201520.8621.4720.3520.91733,052
2/26/201515.7716.3214.7015.961,907,953
2/26/201520.9521.3720.2620.41688,496
2/25/201516.7016.8416.2716.33722,979
2/25/201521.7622.0121.2521.59551,138
2/24/201516.6816.9316.4416.75575,965
2/24/201521.0021.5220.9121.46773,988
2/23/201516.8716.9016.5016.76565,418
2/23/201521.0021.6020.6420.97830,552
2/20/201516.4716.9716.2516.951,169,722
2/20/201522.3022.7821.4421.56884,029
2/19/201516.2416.5016.0316.482,554,044
2/19/201522.5022.8222.1422.461,186,255
2/18/201516.0016.3315.9516.27903,691
2/18/201523.4024.1623.2523.60658,119
2/17/201515.7916.0315.6516.01278,222
2/17/201523.1724.3122.9423.93961,334
2/13/201515.2915.8215.2915.78386,634
2/13/201523.6324.0423.2423.66730,215
2/12/201515.2415.3915.1215.25327,694
2/12/201522.7523.4322.4623.001,477,542
2/11/201515.0715.2314.9215.15240,488
2/11/201522.0022.4420.9222.18995,808
2/10/201515.3215.4015.0115.15297,140
2/10/201523.7023.7021.9122.371,059,318
2/9/201515.0915.4915.0615.17385,413
2/9/201523.0024.2522.7524.201,097,618
2/6/201514.9115.7314.9015.29711,853
2/6/201522.2022.9222.0722.901,393,597
2/5/201514.9315.0214.7014.91430,789
2/5/201522.5523.0321.6022.001,002,832
2/4/201514.8315.1614.8114.93452,965
2/4/201521.5021.5020.1621.441,725,703
2/3/201514.4714.9514.4714.90658,024
2/3/201522.0023.6221.9622.971,719,815
2/2/201514.3714.5513.9514.50765,982
2/2/201519.5121.2819.3321.201,182,825
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
  • Showing 1-100 of 2,423 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center