$15.96 +0.21 (%) Media General Inc - NYSE

Jul. 28, 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
7/27/201515.6215.9215.3215.75368,330
7/27/201514.3514.4613.3013.37737,989
7/24/201516.0816.2315.6915.72372,807
7/24/201514.7414.9614.4914.65414,191
7/23/201516.6916.7815.9716.12615,438
7/23/201515.1115.2714.5314.88421,317
7/22/201516.6316.8816.5316.69683,832
7/22/201515.3615.4514.8315.06456,744
7/21/201516.7917.0216.5516.67459,162
7/21/201515.3715.8715.3715.44650,857
7/20/201516.4216.8316.3116.81436,561
7/20/201516.5116.5215.2915.33580,272
7/17/201516.6516.6816.2316.43434,447
7/17/201516.6316.7915.9916.69688,118
7/16/201516.8617.0016.6116.63753,243
7/16/201517.4717.4716.3916.61596,301
7/15/201516.5216.8616.4116.75803,074
7/15/201517.3617.9717.2317.30607,630
7/14/201516.5016.6716.4516.48664,776
7/14/201516.8417.7616.8317.58721,876
7/13/201516.4816.6616.4316.51927,247
7/13/201517.0417.5416.9417.02801,610
7/10/201516.2416.4216.0916.34590,127
7/10/201517.8017.8017.3317.35709,564
7/9/201515.7816.1815.7315.98694,193
7/9/201518.8119.0617.7417.82544,002
7/8/201516.1116.2315.5315.68641,298
7/8/201518.8019.3218.3718.52612,289
7/7/201516.2316.2915.8316.26567,432
7/7/201518.6819.3418.4319.04796,415
7/6/201516.2716.5216.0416.25577,419
7/6/201519.3019.3018.6318.72584,232
7/3/201520.0420.0419.5119.62201,625
7/2/201516.5516.6316.3416.41508,335
7/2/201520.3620.3619.8319.91438,365
7/1/201516.6716.8116.1716.47553,811
6/30/201516.2616.5315.9116.52797,573
6/30/201520.4420.5820.2420.40674,367
6/29/201516.7516.9216.1416.14813,310
6/29/201519.6520.6819.6520.11555,198
6/26/201517.0217.4416.8416.851,903,959
6/26/201520.0720.5219.8920.39681,231
6/25/201517.0917.2316.8316.96790,833
6/25/201520.6620.7520.2120.34595,967
6/24/201517.4317.6016.9317.06667,707
6/24/201519.9620.9419.9620.72895,767
6/23/201517.3017.5917.3017.431,245,679
6/23/201519.1420.1219.1420.05652,767
6/22/201517.1917.6017.1717.25873,262
6/22/201518.8619.4118.8219.38689,091
6/19/201516.8017.1216.7817.061,527,335
6/19/201518.8419.1618.7718.86695,344
6/18/201516.7716.9116.6816.781,076,935
6/18/201518.9719.2218.9019.00624,712
6/17/201516.9817.0616.7216.74956,455
6/17/201518.7419.0818.6018.84491,322
6/16/201516.5116.9516.5116.901,227,040
6/16/201518.8119.0118.5918.62584,620
6/15/201516.4016.8116.3316.51638,466
6/15/201518.7219.1918.6518.74487,060
6/12/201516.2916.5416.2116.50599,505
6/12/201518.9719.4318.9719.19436,332
6/11/201516.6116.7416.3316.34579,325
6/11/201519.3419.5019.0919.28758,136
6/10/201516.5716.8216.4916.59643,903
6/10/201519.2519.5219.2119.29591,097
6/9/201516.7216.8316.4316.46887,824
6/9/201518.6719.0218.4818.87476,787
6/8/201516.9217.0116.5416.69775,850
6/8/201518.6618.7818.2718.36467,508
6/5/201516.8816.9816.6916.97787,951
6/5/201518.0018.9017.5618.811,193,114
6/4/201516.9817.0216.6916.84650,543
6/4/201518.8618.9018.1418.32803,138
6/3/201517.1617.1616.9717.08572,350
6/3/201519.5619.6919.2019.25748,590
6/2/201516.9917.3816.8517.071,159,995
6/2/201519.5419.8819.5319.72593,916
6/1/201516.5917.2816.4617.01902,469
6/1/201519.6119.9219.3219.53455,168
5/29/201516.7716.8316.5616.56887,170
5/29/201519.3820.2619.3820.00840,693
5/28/201516.7617.0116.5816.811,190,433
5/28/201519.2019.6219.1819.55481,756
5/27/201516.5816.9416.4516.82816,822
5/27/201519.1319.5119.0219.39968,758
5/26/201516.4716.7116.1616.60818,483
5/26/201519.6419.6419.0319.501,526,921
5/25/201520.3820.4120.0320.08113,635
5/22/201516.6116.7516.3216.49750,937
5/22/201519.5720.5019.4320.302,393,127
5/21/201516.4416.7816.4016.60787,377
5/21/201519.3619.7019.1219.57535,560
5/20/201516.1816.4816.0416.43680,727
5/20/201518.8119.1718.6019.09566,083
5/19/201516.4416.4816.0316.21701,319
5/19/201518.9919.3518.7018.74574,829
5/18/201515.9616.4015.9616.371,430,753
5/15/201515.2115.6515.2015.44658,246
5/15/201518.7519.0218.2819.021,329,725
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!