$17.76 0.00 (%) Media General Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201617.7517.8317.6917.76360,690
7/22/20166.506.576.216.272,040,609
7/21/201617.8518.0917.7317.76990,637
7/21/20166.586.696.506.531,106,381
7/20/201617.7517.9217.5917.891,181,874
7/20/20166.406.606.326.561,353,444
7/19/201617.5717.7217.5617.691,109,668
7/19/20166.606.616.496.51959,158
7/18/201617.7017.7717.6117.671,445,778
7/18/20166.536.636.436.631,076,305
7/15/201617.9217.9217.5817.771,089,908
7/15/20166.676.696.526.561,181,981
7/14/201617.7617.9317.6917.89990,627
7/14/20166.756.756.516.631,751,713
7/13/201617.8417.9417.7117.72569,536
7/13/20166.706.776.486.631,983,583
7/12/201617.8517.9517.7717.83387,100
7/12/20166.536.876.436.803,239,723
7/11/201617.5617.9717.4417.832,128,485
7/11/20166.516.556.316.361,515,069
7/8/201617.2017.6317.1917.56400,943
7/8/20166.446.566.276.411,454,452
7/7/201616.8317.2116.8317.13664,333
7/7/20166.596.676.306.322,028,437
7/6/201616.7816.9016.7016.89465,302
7/6/20166.206.566.206.402,193,612
7/5/201616.8817.0316.6616.88704,571
7/5/20166.596.646.306.343,029,954
7/4/20166.906.906.766.88794,300
7/1/201617.1817.2716.9216.97746,491
6/30/201617.3417.3916.9517.19926,336
6/30/20166.876.936.726.772,116,180
6/29/201616.8717.3916.8417.341,558,675
6/29/20166.757.086.687.022,618,985
6/28/201616.9717.1016.7316.80716,099
6/28/20166.406.656.406.602,545,142
6/27/201616.9217.1116.6616.81855,934
6/27/20166.466.565.986.072,804,502
6/24/201617.0017.3516.9517.082,621,114
6/24/20166.356.826.336.591,984,963
6/23/201617.3117.4817.2117.481,323,144
6/23/20166.687.016.576.982,079,821
6/22/201617.2317.3017.1017.14562,662
6/22/20166.786.826.416.461,564,391
6/21/201617.5817.5817.1117.28644,751
6/21/20166.656.806.546.681,608,955
6/20/201617.6917.7317.4117.66982,531
6/20/20166.706.796.576.761,365,534
6/17/201617.7217.8917.3817.451,066,755
6/17/20166.476.596.336.451,804,616
6/16/201617.9918.0717.6117.86599,606
6/16/20166.516.516.126.201,970,491
6/15/201617.8518.1817.8018.073,133,877
6/15/20166.586.806.496.511,940,005
6/14/201617.7217.8617.5217.851,119,849
6/14/20166.606.896.466.601,793,598
6/13/201617.6017.8217.6017.70543,215
6/13/20166.587.046.506.662,088,827
6/10/201617.8017.8417.6117.62376,355
6/10/20167.017.166.746.792,706,954
6/9/201617.9417.9817.7317.93586,669
6/9/20167.057.327.017.212,687,666
6/8/201617.8818.0317.8117.97833,117
6/8/20167.687.867.287.465,166,192
6/7/201617.9718.0317.8717.911,024,088
6/7/20166.497.196.447.124,563,204
6/6/201617.9518.0117.8817.97594,921
6/6/20165.986.385.946.322,852,067
6/3/201618.0218.0217.7817.92615,417
6/3/20165.905.935.765.851,336,095
6/2/201617.8317.9517.5917.95402,626
6/2/20165.845.935.755.921,700,900
6/1/201617.7917.9417.7317.931,046,502
6/1/20165.876.015.775.912,444,890
5/31/201617.8117.9717.7217.84613,254
5/31/20165.946.135.936.062,051,347
5/30/20165.935.935.795.86515,166
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center