$15.96 -0.37 (%) Media General Inc - NYSE

Feb. 26, 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
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
1/16/201517.0220.1717.0219.902,361,443
1/15/201515.1115.1314.6114.75509,660
1/15/201518.0919.4316.5516.902,142,235
1/14/201515.4215.4614.6915.03957,054
1/14/201516.2016.6215.3316.571,301,569
1/13/201515.6316.0415.3215.69914,375
1/13/201515.0516.1715.0016.041,344,264
1/12/201515.7016.0215.3715.48864,832
1/12/201516.7016.8814.8415.171,195,484
1/9/201515.6116.1815.5815.71796,407
1/9/201516.5617.4516.2817.12819,933
1/8/201515.5315.6615.4615.59450,632
1/8/201516.4416.9516.2316.81829,835
1/7/201515.7415.8715.1815.39954,321
1/7/201516.5816.9515.7716.021,571,330
1/6/201515.9415.9515.1115.341,341,548
1/6/201515.6516.7315.3516.051,882,157
1/5/201516.4316.4715.7015.921,648,061
1/5/201519.9219.9515.7316.022,083,772
1/2/201516.8616.9216.1516.49532,997
1/2/201519.6720.6719.5120.59403,545
12/31/201417.1117.2516.4516.73801,282
12/31/201419.9019.9019.2019.55654,439
12/30/201417.3017.4816.8517.08993,192
12/30/201419.6320.6119.2220.08629,733
12/29/201417.3217.4917.2517.40518,110
12/29/201420.4020.6419.6019.83734,899
12/26/201417.3417.4516.8717.32243,615
12/24/201417.5217.5216.8417.13308,146
12/24/201420.1420.1419.2319.70288,378
12/23/201417.3717.6417.3617.47557,724
12/23/201419.2220.2318.8820.14701,695
12/22/201417.1617.6017.0217.29602,667
12/22/201419.3519.4018.5219.181,618,521
12/19/201417.2717.4015.9717.363,745,649
12/19/201418.5019.0618.3418.902,921,125
12/18/201417.9117.9817.4517.641,863,295
12/18/201418.3119.0417.6718.343,861,899
12/17/201416.9118.0016.9017.702,033,529
12/17/201414.9821.7214.7016.565,001,532
12/16/201415.5216.9915.4416.941,639,959
12/16/201413.5016.1513.4614.922,836,422
12/15/201414.9915.7314.9315.52918,182
12/15/201414.0814.7813.5714.042,230,781
  • Showing 1-100 of 2,402 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center