$15.04 -0.10 (%) Media General Inc - NYSE

Feb. 9, 2016 | 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
2/9/201614.9315.2314.8115.042,254,029
2/9/20164.534.614.294.453,222,190
2/8/201615.3015.4315.0215.143,314,919
2/8/20165.055.054.544.602,690,464
2/5/201615.9115.9815.4615.532,784,528
2/5/20165.225.385.035.232,114,359
2/4/201616.1016.2815.7415.982,727,551
2/4/20165.325.955.295.413,316,343
2/3/201615.8416.1915.8316.121,660,353
2/3/20165.095.424.675.411,880,011
2/2/201616.0916.2515.6815.883,553,541
2/2/20165.005.124.874.911,450,091
2/1/201616.1116.3615.9316.233,766,631
2/1/20165.545.645.055.331,736,818
1/29/201616.0616.2715.9316.247,239,751
1/29/20166.006.125.435.812,567,393
1/28/201616.1916.5115.9016.048,169,080
1/28/20165.335.815.215.762,787,615
1/27/201616.4416.5015.9916.1912,383,824
1/27/20164.815.224.574.871,948,122
1/26/201615.6216.1615.5216.132,619,261
1/26/20164.334.804.174.732,346,770
1/25/201615.8115.8115.5015.581,310,604
1/25/20164.684.804.194.262,175,571
1/22/201615.7916.0115.7415.872,049,797
1/22/20165.685.944.784.853,376,610
1/21/201615.6415.9415.3615.601,245,334
1/21/20164.425.054.345.003,933,968
1/20/201615.3815.6715.0515.622,519,480
1/20/20164.284.604.134.563,489,342
1/19/201615.6615.8215.2415.531,017,300
1/19/20164.684.914.524.542,412,807
1/18/20164.654.744.404.56697,486
1/15/201615.4315.7715.2615.581,651,286
1/15/20164.504.814.284.732,920,656
1/14/201615.5616.0115.3215.822,727,417
1/14/20165.045.274.775.243,971,218
1/13/201615.8216.0015.4315.472,935,092
1/13/20165.906.004.904.993,842,366
1/12/201615.9516.0415.6815.822,523,277
1/12/20166.386.445.355.652,374,933
1/11/201616.2816.2815.6315.853,197,138
1/11/20166.486.586.196.272,139,940
1/8/201616.0416.3015.9115.923,283,876
1/8/20167.367.406.346.783,910,414
1/7/201616.1516.5515.8416.125,960,615
1/7/20167.147.617.097.351,884,044
1/6/201615.5515.9815.4515.771,811,619
1/6/20167.507.617.447.471,506,003
1/5/201615.8715.9715.4315.751,401,732
1/5/20167.637.867.607.82969,420
1/4/201615.9316.0715.6515.871,332,688
1/4/20168.208.267.637.721,045,671
12/31/201515.6516.3015.6016.151,756,540
12/31/20157.578.067.538.021,044,933
12/30/201515.6515.7715.3215.35876,050
12/30/20157.768.167.637.73599,663
12/29/201515.7816.0615.5015.63984,902
12/29/20158.648.647.908.03776,631
12/28/201516.3616.3615.6315.70545,127
12/24/201516.1116.1715.9116.06746,567
12/24/20158.809.048.418.59604,352
12/23/201515.8416.6815.6815.992,881,187
12/23/20157.908.567.608.541,072,922
12/22/201515.3315.6615.1915.50906,592
12/22/20157.497.897.497.60548,375
12/21/201515.1215.3314.8515.291,069,068
12/21/20157.357.817.337.56996,756
12/18/201515.0915.3314.8914.981,370,335
12/18/20157.738.297.577.592,009,702
12/17/201515.4515.7515.1615.26842,479
12/17/20158.328.637.357.692,499,765
12/16/201514.9615.6014.9115.371,981,308
12/16/20158.918.988.338.461,282,677
12/15/201514.9615.0414.8114.901,769,348
12/15/20159.169.168.798.81744,785
12/14/201515.1915.4114.8214.87778,195
12/14/20159.159.168.558.671,192,552
12/11/201515.3215.5515.0915.191,430,879
12/11/20159.279.408.959.191,039,903
12/10/201514.4515.5214.4515.482,614,494
12/10/20159.349.859.319.65747,728
12/9/201514.9415.2314.0014.483,310,703
12/9/20159.6610.199.429.710
12/8/201515.0715.0714.5214.581,643,613
12/8/20158.559.898.509.631,416,093
12/7/201515.3115.4014.9615.091,410,751
12/7/20159.339.488.969.041,311,489
12/4/201515.3815.4615.2015.301,410,290
12/4/201510.1210.179.629.980
12/3/201515.6315.6315.1915.381,551,240
12/3/201510.4110.8110.1610.500
12/2/201515.5515.6415.3715.60539,463
12/2/201510.7811.1110.0710.211,040,285
12/1/201515.6115.6615.4615.57709,819
12/1/201511.0911.3210.7910.97761,820
11/30/201515.9015.9015.4715.53800,188
11/30/201510.7911.2410.6511.191,082,910
11/27/201515.8015.9315.6515.87255,537
11/27/201510.7110.8410.5110.56272,153
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center