$17.33 +0.06 (%) Media General Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/17/20166.396.946.216.753,996,649
3/16/201616.6516.8416.6416.81626,550
3/16/20166.316.336.066.152,417,932
3/15/201616.9516.9516.6716.71782,711
3/15/20166.356.405.865.982,581,459
3/14/201617.0017.1016.8917.01705,115
3/14/20166.066.706.056.552,186,685
3/11/201616.9617.1116.8717.04759,625
3/11/20165.966.525.926.373,447,004
3/10/201617.0017.0416.8216.851,142,115
3/10/20165.735.825.455.651,743,300
3/9/201616.8017.0116.7617.00841,635
3/9/20166.156.195.765.822,913,780
3/8/201616.9017.0716.6916.711,442,478
3/8/20166.586.595.625.853,572,252
3/7/201616.7317.0416.7317.04952,087
3/7/20166.527.036.306.564,140,387
3/4/201617.1017.2216.6616.803,665,373
3/4/20165.936.415.716.265,033,606
3/3/201616.7317.1416.7317.101,102,527
3/3/20164.986.084.775.846,931,592
3/2/201616.8716.9116.5416.751,132,209
3/2/20164.374.964.324.913,361,097
3/1/201616.8216.9316.6516.902,005,686
3/1/20164.454.544.214.405,129,371
2/29/201616.3816.7216.3816.622,139,107
2/29/20164.674.864.184.2514,939,479
2/26/201616.3016.5316.0616.452,458,017
2/26/20164.374.944.364.725,008,734
2/25/201616.0516.2115.9516.192,012,096
2/25/20164.304.384.024.161,687,895
2/24/201615.8015.9915.5615.97907,944
2/24/20163.854.393.804.352,826,099
2/23/201615.8916.1115.7415.92637,576
2/23/20164.254.333.994.122,375,106
2/22/201615.7516.0115.7515.93801,575
2/22/20164.504.524.294.301,622,768
2/19/201615.5315.7015.4515.64756,149
2/19/20164.064.223.954.171,798,854
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center