$15.32 +0.17 (%) Media General Inc - NYSE

Nov. 25, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
11/24/201414.7715.1614.6115.152,314,868
11/24/201426.0926.1025.4225.67388,178
11/21/201415.0515.1014.5914.78603,442
11/21/201425.9426.6725.7526.26573,037
11/20/201414.4214.8014.3214.79231,201
11/20/201425.2025.8325.1225.51707,778
11/19/201414.8414.8814.4114.53391,468
11/19/201425.9526.0925.0925.20781,569
11/18/201414.7115.1214.6114.89830,770
11/18/201426.5026.7225.9226.01529,848
11/17/201414.9815.4214.6814.69895,984
11/17/201426.2926.7526.1126.49593,514
11/14/201414.5415.2314.4015.01692,376
11/14/201426.1526.7125.7926.53937,302
11/13/201414.6614.8214.4514.53532,154
11/13/201427.3527.3925.9526.16625,826
11/12/201414.5814.8614.4814.66425,247
11/12/201427.2527.7726.8027.60798,470
11/11/201414.6014.9114.4314.70451,305
11/11/201427.3127.5926.8327.25592,641
11/10/201414.7214.9314.3814.62371,465
11/10/201428.4229.0727.0227.15748,140
11/7/201414.3514.8114.1214.74487,759
11/7/201427.1028.3226.9828.24560,070
11/6/201414.3714.6813.7814.39419,499
11/6/201426.4527.5125.9926.83672,872
11/5/201414.6114.6613.9014.33625,188
11/5/201424.7126.4224.7026.421,192,641
11/4/201415.3115.3114.0514.46476,503
11/4/201425.7025.7023.7724.711,458,271
11/3/201414.9515.5014.8214.84573,924
11/3/201427.2027.2226.2526.25834,518
10/31/201414.7815.1014.5414.94568,983
10/31/201427.5227.5226.6027.201,123,275
10/30/201414.3514.6813.6414.50791,616
10/30/201427.9027.9326.8527.32774,470
10/29/201414.4214.5914.2414.41271,199
10/29/201428.7329.8727.7828.151,258,344
10/28/201414.2814.4414.1914.42415,849
10/28/201426.8328.3526.5128.15962,547
10/27/201414.2214.2813.9214.23338,357
10/27/201427.6327.6326.2827.14611,867
10/24/201414.4114.4214.0814.24267,703
10/24/201427.9428.0227.3527.49570,248
10/23/201414.0814.5514.0314.40395,689
10/23/201428.4228.8827.7627.891,093,739
10/22/201414.8714.8813.9213.96345,351
10/22/201430.2530.2527.7627.811,164,178
10/21/201414.4715.0414.4214.89452,846
10/21/201428.9030.2828.9029.96586,139
10/20/201414.3214.8114.2014.33476,252
10/20/201428.5928.8127.9728.75410,889
10/17/201414.3214.6214.1414.34531,755
10/17/201429.6229.9228.5028.73790,334
10/16/201413.5414.3313.3214.11515,204
10/16/201426.1128.9426.1028.841,643,418
10/15/201413.2313.7512.8513.67505,311
10/15/201427.3627.4326.2527.021,560,460
10/14/201412.7613.4212.7613.35451,476
10/14/201429.5529.5527.7927.841,583,583
10/13/201412.6913.0512.4512.66351,974
10/10/201413.1113.3412.6312.71312,772
10/10/201429.8730.5628.9429.711,146,090
10/9/201413.4913.4913.1513.19428,280
10/9/201431.7931.9030.1630.281,026,159
10/8/201413.6213.7313.1513.55634,698
10/8/201432.4932.6431.2331.75724,876
10/7/201413.9714.1413.5313.60535,451
10/7/201432.9133.3532.4532.59357,400
10/6/201414.9115.0714.1014.10514,374
10/6/201432.8433.2332.6032.89395,392
10/3/201413.5215.0713.5214.821,393,140
10/3/201433.3633.5632.5932.75795,158
10/2/201412.7013.2512.6013.23384,082
10/2/201433.0033.7432.5233.211,228,884
10/1/201413.0613.1012.6712.72579,708
10/1/201434.4734.6933.2633.50647,358
9/30/201413.3113.3212.8813.11831,744
9/30/201435.0635.3834.0234.38592,555
9/29/201412.9513.4812.9213.32534,627
9/29/201435.1935.1934.3835.00488,203
9/26/201413.3713.4612.9713.13556,713
9/26/201434.4735.0534.1835.02643,342
9/25/201413.9013.9613.2013.391,006,769
9/25/201435.0935.3834.0734.63492,606
9/24/201414.0214.2613.9013.97592,206
9/24/201434.6735.5334.0135.02534,407
9/23/201414.1414.2513.5014.06924,180
9/23/201434.3235.2234.0034.73690,843
9/22/201414.9515.0114.2414.26492,285
9/22/201435.8035.8334.0034.261,061,241
9/19/201415.2515.3814.8215.071,441,854
9/19/201437.0437.0436.0536.18643,327
9/18/201415.2715.3515.1215.20423,083
9/18/201436.6537.0136.2636.33650,600
9/17/201414.9915.3814.9915.25444,538
9/17/201437.1737.5536.5336.61335,701
9/16/201415.0015.1614.9515.01513,370
9/16/201436.7737.3836.5837.22455,551
9/15/201415.0615.1814.9115.08405,708
  • Showing 1-100 of 2,337 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center