$18.13 +0.03 (%) Media General Inc - New York Stock Exchange, Inc.

Sep. 29, 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
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
9/22/201617.9217.9817.8217.92569,703
9/22/20165.325.405.295.341,403,453
9/21/201617.6817.8517.5417.80696,403
9/21/20165.305.315.165.211,213,705
9/20/201617.8517.8917.4617.70975,810
9/20/20165.245.255.105.15939,858
9/19/201617.9018.0517.8418.021,258,824
9/19/20165.335.455.215.231,060,778
9/16/201617.8317.9917.7517.811,658,814
9/16/20165.365.395.205.293,149,805
9/15/201617.9017.9617.8017.93790,149
9/15/20165.635.675.415.454,196,854
9/14/201617.3617.9317.3517.89930,559
9/14/20165.455.695.325.592,537,902
9/13/201617.9117.9717.8017.861,069,228
9/13/20165.685.725.405.442,227,321
9/12/201617.6318.0817.6318.05974,416
9/12/20165.675.945.605.781,624,852
9/9/201617.7717.9617.7217.761,033,236
9/9/20166.046.185.825.821,521,184
9/8/201617.9717.9917.8017.91737,912
9/8/20165.956.345.786.313,033,939
9/7/201618.0018.1317.9317.971,342,123
9/7/20165.775.985.775.841,501,690
9/6/201618.1018.1417.9318.06840,613
9/6/20165.725.805.675.781,053,743
9/2/201617.7118.0717.6518.051,331,092
9/2/20165.655.745.585.661,408,387
9/1/201617.7017.8417.6117.702,260,072
9/1/20165.325.515.295.491,273,813
8/31/201617.6517.7417.5417.67485,608
8/31/20165.515.595.385.421,203,179
8/30/201617.5917.7917.5717.69547,209
8/30/20165.655.745.515.601,195,755
8/29/201617.5517.6917.4917.55341,911
8/29/20165.605.685.465.551,040,878
8/26/201617.6417.7317.4417.55272,204
8/26/20165.645.855.605.611,150,986
8/25/201617.6617.7617.5817.64239,379
8/25/20165.715.765.555.591,269,231
8/24/201617.8017.9717.6917.77751,085
8/24/20165.865.925.685.691,209,526
8/23/201617.8117.9717.7717.84704,218
8/23/20165.836.035.755.921,367,482
8/22/201617.7817.8117.5817.79166,054
8/22/20166.056.075.815.871,527,398
8/19/201617.7317.8417.6117.79420,344
8/19/20166.436.476.246.261,198,384
8/18/201617.8617.9117.7717.81383,177
8/18/20166.156.456.156.412,688,693
8/17/201617.8917.9817.7517.89641,217
8/17/20165.956.055.916.001,218,931
8/16/201617.9018.0217.8317.93210,169
8/16/20166.046.075.916.021,889,982
8/15/201617.8018.1017.7517.96705,568
8/15/20165.856.125.856.002,271,822
8/12/201617.7017.8217.6517.82950,264
8/12/20165.815.825.675.711,348,413
8/11/201617.4417.7317.3317.69319,534
8/11/20165.605.885.535.691,666,171
8/10/201617.5017.5217.3217.42346,956
8/10/20165.675.755.505.531,479,827
8/9/201617.5617.5717.3817.46797,831
8/9/20165.825.875.635.651,310,430
8/8/201617.7217.7517.5817.62672,468
8/8/20165.715.885.695.761,706,807
8/5/201617.4017.8117.4017.72761,497
8/5/20165.525.605.385.591,339,627
8/4/201617.3517.5317.3217.47483,564
8/4/20165.465.665.425.511,413,961
8/3/201617.2117.4717.1317.371,013,337
8/3/20165.315.575.165.531,737,914
8/2/201617.4117.4417.1917.25671,042
8/2/20165.365.515.105.211,491,000
8/1/201617.5617.5617.3517.48580,982
7/29/201617.5617.6617.4117.59892,267
7/29/20165.415.535.235.531,429,798
7/28/201617.5117.6917.4517.57433,500
7/28/20165.745.785.345.432,376,800
7/27/201617.7617.7617.4317.52419,210
7/27/20165.946.075.665.712,075,954
7/26/201617.8517.9017.6317.73481,570
7/26/20165.855.925.765.872,671,405
7/25/201617.7617.8717.6617.83428,008
7/25/20166.196.195.835.922,659,885
7/22/201617.7517.8317.6917.76360,690
7/22/20166.506.576.216.272,040,609
7/21/201617.8518.0917.7317.76990,637
7/21/20166.586.696.506.531,106,381
7/20/201617.7517.9217.5917.891,181,874
7/20/20166.406.606.326.561,353,444
7/19/201617.5717.7217.5617.691,109,668
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center