Media General Inc $15.95

down 0.00


28/8/2014 04:02 PM  |  NYSE : MEG  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
8/28/201415.8916.0215.5215.95460,627
8/28/201438.7838.7838.3838.44249,400
8/27/201416.0616.4315.7915.90605,679
8/27/201438.5838.8938.4538.59195,875
8/26/201416.2816.4315.9516.07472,765
8/26/201438.8639.0138.5738.61505,367
8/25/201417.4617.4615.7716.28961,086
8/25/201437.9838.7737.9838.69331,583
8/22/201417.7917.9017.2517.32169,150
8/22/201438.0938.1837.7138.05119,615
8/21/201418.3318.4217.7117.77265,921
8/21/201438.3238.3937.9038.19215,945
8/20/201417.2419.1117.2118.44667,777
8/20/201437.7238.3137.5138.24690,319
8/19/201417.0117.3016.7917.24272,713
8/19/201436.7737.9836.6337.90367,878
8/18/201416.1517.1316.1016.98408,150
8/18/201436.7837.1336.3536.58293,518
8/15/201416.2416.2615.6316.02398,549
8/15/201436.3436.7236.0336.64249,333
8/14/201415.9616.0015.5915.91210,581
8/14/201437.0537.0536.1236.21323,664
8/13/201417.0017.0015.9415.99289,453
8/13/201437.0437.1436.8036.97254,406
8/12/201417.5217.7916.4816.88402,577
8/12/201437.2137.3436.8136.92345,948
8/11/201418.4618.5417.6217.65296,373
8/11/201437.1437.5036.9037.29882,939
8/8/201418.4819.1318.2018.30306,287
8/8/201437.1737.2436.6637.00859,174
8/7/201419.1219.2518.2618.53411,513
8/7/201438.0538.2537.1837.25680,448
8/6/201419.4419.7218.8919.00319,905
8/6/201437.8538.0537.4437.93760,213
8/5/201420.0720.0919.3319.64343,219
8/5/201439.0139.0137.5538.041,299,954
8/4/201420.0820.4319.5620.33297,690
8/1/201420.2220.2219.6220.06405,878
8/1/201439.0339.5138.3138.611,132,012
7/31/201420.1420.4019.6020.16429,220
7/31/201438.6239.2638.0739.10988,969
7/30/201420.4820.8320.2220.31281,642
7/30/201439.7940.7538.8038.981,251,297
7/29/201420.2120.4720.0420.34275,896
7/29/201437.8037.8537.1237.72429,433
7/28/201420.2820.3119.9720.20210,637
7/28/201438.3038.7037.5537.82341,381
7/25/201420.6120.7820.0220.21262,950
7/25/201438.0538.3437.8338.28316,901
7/24/201421.3821.4520.8120.85254,829
7/24/201437.3338.1837.3338.15407,778
7/23/201421.9021.9021.3021.40248,789
7/23/201437.1137.4437.0137.44222,398
7/22/201422.2322.4621.8321.92261,804
7/22/201436.5037.1436.5037.06324,673
7/21/201422.2122.4121.9122.12206,903
7/21/201436.5736.7536.3936.50308,423
7/18/201422.0522.6721.9322.35359,541
7/18/201436.6036.8836.2836.57523,979
7/17/201422.3522.5021.9022.09155,671
7/17/201437.1537.5336.6236.65669,214
7/16/201423.7523.7522.3722.48182,697
7/16/201437.2337.4536.6737.29429,356
7/15/201422.2922.7822.1122.60263,629
7/15/201437.2837.7436.9037.21431,712
7/14/201422.6222.6221.8922.20509,989
7/14/201437.3738.0237.3737.82492,213
7/11/201422.3422.6422.0522.18124,488
7/11/201438.0538.0737.1937.39308,353
7/10/201421.9422.4921.5722.30172,149
7/10/201438.5838.6538.1138.11373,596
7/9/201421.2822.4421.2822.19362,942
7/9/201438.6338.8638.3938.77174,570
7/8/201422.0822.2820.7921.18395,797
7/8/201439.1539.1538.1938.67410,374
7/7/201422.4722.4721.6622.01266,201
7/7/201439.2839.4138.8939.10507,822
7/4/201438.8039.3638.8039.2440,423
7/3/201421.8822.5621.8122.47318,668
7/3/201439.5339.5639.0639.23264,739
7/2/201421.0921.5621.0321.45347,176
7/2/201438.9939.6838.9039.65732,259
7/1/201420.6521.2420.5721.11615,671
6/30/201420.4920.9920.4220.53464,781
6/30/201438.3439.0038.0938.89403,451
6/27/201419.9121.1319.9120.453,408,895
6/27/201438.2738.3838.0338.34218,507
6/26/201420.3220.4119.7320.04884,944
6/26/201437.8738.2837.6138.17299,303
6/25/201418.8720.5718.6420.332,885,708
6/25/201437.5638.2137.5137.74380,734
6/24/201418.4518.8217.7118.471,070,354
6/24/201438.5438.9937.3437.52729,714
6/23/201417.9218.0017.5117.73544,355
6/23/201438.9539.2038.6038.65446,376
6/20/201417.9619.0017.4117.951,169,432
6/20/201438.7539.1338.7538.86831,471
6/19/201418.2518.4117.7517.81595,845
6/19/201439.1039.3038.5938.70698,731
6/18/201417.8218.3417.7218.23796,197
Trading Center