$18.32 -0.15 (%) Media General Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201618.4518.5718.2918.32340,887
12/2/20167.537.757.147.454,444,150
12/1/201618.3918.5318.3218.47785,595
12/1/20167.018.277.017.558,852,922
11/30/201618.3218.5418.3218.37848,240
11/30/20166.406.916.326.796,920,354
11/29/201618.2618.4118.2018.331,333,041
11/29/20165.835.935.715.901,560,793
11/28/201618.2918.4118.2218.261,259,193
11/28/20166.256.256.006.01958,498
11/25/201618.2818.4318.2818.35279,527
11/25/20166.336.386.156.16730,693
11/24/20166.386.456.326.41490,988
11/23/201618.1218.3218.0718.31875,091
11/23/20166.096.366.076.311,323,959
11/22/201618.0818.3218.0518.13787,668
11/22/20166.306.326.046.151,444,516
11/21/201618.2218.3018.0518.13970,674
11/21/20166.336.476.266.301,986,806
11/18/201618.3618.4518.2318.25532,753
11/18/20165.836.165.836.151,818,091
11/17/201618.2418.3618.1918.27741,288
11/17/20165.916.075.825.831,080,352
11/16/201618.2918.3518.2018.25767,559
11/16/20166.056.055.865.86767,747
11/15/201618.5018.5218.2618.27630,258
11/15/20165.896.105.855.971,777,403
11/14/201618.4818.7018.3518.55742,025
11/14/20165.455.805.435.771,638,792
11/11/201617.7618.4117.7518.361,331,165
11/11/20165.295.615.115.601,865,682
11/10/201617.3017.8017.3017.77863,594
11/10/20165.485.575.295.351,440,260
11/9/201616.7417.2416.7417.231,036,309
11/9/20165.395.755.355.471,424,028
11/8/201616.9517.1716.9016.941,443,362
11/8/20165.355.505.275.471,317,041
11/7/201617.0017.0916.8016.87888,998
11/7/20165.405.505.355.381,029,443
11/4/201616.8517.0016.7716.83833,570
11/4/20165.285.455.215.321,150,807
11/3/201616.7716.8616.7216.771,096,733
11/3/20165.355.425.275.341,035,594
11/2/201616.8016.8916.6416.69709,604
11/2/20165.375.435.205.291,438,913
11/1/201616.9116.9716.6916.79858,758
11/1/20165.665.665.335.471,632,142
10/31/201616.8516.9516.8116.85831,853
10/31/20165.645.655.325.472,066,171
10/28/201616.8316.9816.8116.83862,245
10/28/20165.815.965.605.671,587,370
10/27/201617.1917.1916.7116.862,021,598
10/27/20165.885.995.745.881,811,825
10/26/201617.2417.2417.0317.151,047,524
10/26/20165.795.985.705.731,496,118
10/25/201617.4217.5317.2617.26499,458
10/25/20166.086.195.875.891,484,595
10/24/201617.5717.6117.3917.46372,170
10/24/20166.126.145.886.122,145,792
10/21/201617.3317.5117.1917.40715,525
10/21/20166.146.226.096.151,265,147
10/20/201617.7617.8017.4117.451,253,199
10/20/20166.066.226.006.131,591,899
10/19/201617.6717.8017.6217.631,012,534
10/19/20165.916.265.876.222,901,316
10/18/201617.8117.8117.6517.65275,447
10/18/20165.805.825.705.78914,497
10/17/201617.9017.9617.6717.68660,344
10/17/20165.785.815.645.701,226,323
10/14/201618.1218.1317.8617.881,467,043
10/14/20165.905.955.815.831,090,673
10/13/201618.1518.2917.9418.021,671,455
10/13/20165.705.925.595.811,386,648
10/12/201618.2118.3218.1718.211,296,866
10/12/20165.645.815.475.762,093,127
10/11/201618.4018.4018.1718.27908,062
10/11/20166.056.145.645.653,373,236
10/10/201618.5518.6518.4418.45490,590
10/7/201618.5618.5818.4518.50521,710
10/7/20166.236.285.825.911,355,619
10/6/201618.5418.5918.4118.53764,417
10/6/20166.486.496.146.162,054,154
10/5/201618.4918.5818.4618.54575,358
10/5/20166.086.436.036.323,247,439
10/4/201618.5118.6118.3618.45474,795
10/4/20166.016.085.835.881,713,685
10/3/201618.3818.5318.3618.49652,656
10/3/20165.976.045.796.011,463,542
9/30/201618.1518.5118.1018.431,743,908
9/30/20165.986.055.785.931,988,357
9/29/201618.1118.1918.0518.13465,627
9/29/20165.615.965.455.964,789,994
9/28/201617.9618.1817.9618.10437,445
9/28/20164.895.584.725.554,423,161
9/27/201617.9517.9917.8617.88289,314
9/27/20165.035.114.904.901,462,826
9/26/201617.9818.0417.9017.90204,469
9/26/20165.285.295.115.131,190,181
9/23/201617.8418.1517.8418.01893,586
9/23/20165.325.445.205.231,359,956
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center