Media General Inc $15.07

down -0.13


19/9/2014 04:00 PM  |  NYSE : MEG  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
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
9/15/201436.9637.1636.5436.82425,700
9/12/201415.3815.4514.9815.03461,916
9/12/201437.2537.3336.8337.10276,703
9/11/201415.0915.3915.0015.35908,366
9/11/201436.9537.5536.7937.40753,372
9/10/201415.4815.5815.0015.09571,285
9/10/201436.6037.3036.5437.25391,872
9/9/201415.6115.7515.4415.46523,128
9/9/201436.6337.4336.5336.82267,825
9/8/201415.5815.9915.4315.61535,940
9/8/201437.3537.4036.5236.77401,752
9/5/201415.7215.9215.5015.62457,492
9/5/201437.3138.0637.3137.51223,493
9/4/201415.9416.2415.5415.79812,555
9/4/201438.5938.7037.2437.40621,681
9/3/201415.6416.2815.4015.88844,777
9/3/201438.5739.0038.1038.62405,826
9/2/201415.4315.6115.1815.58625,174
9/2/201438.7538.8838.0038.06319,708
8/29/201415.9416.0715.1415.41788,159
8/29/201438.5539.0138.4838.73288,439
8/28/201415.8916.0215.5215.95460,627
8/28/201438.7838.7838.3838.44249,400
8/27/201416.0616.4315.7915.90605,679
8/27/201438.5838.8938.4538.59195,875
8/26/201416.2816.4315.9516.07472,765
8/26/201438.8639.0138.5738.61505,367
8/25/201417.4617.4615.7716.28961,086
8/25/201437.9838.7737.9838.69331,583
8/22/201417.7917.9017.2517.32169,150
8/22/201438.0938.1837.7138.05119,615
8/21/201418.3318.4217.7117.77265,921
8/21/201438.3238.3937.9038.19215,945
8/20/201417.2419.1117.2118.44667,777
8/20/201437.7238.3137.5138.24690,319
8/19/201417.0117.3016.7917.24272,713
8/19/201436.7737.9836.6337.90367,878
8/18/201416.1517.1316.1016.98408,150
8/18/201436.7837.1336.3536.58293,518
8/15/201416.2416.2615.6316.02398,549
8/15/201436.3436.7236.0336.64249,333
8/14/201415.9616.0015.5915.91210,581
8/14/201437.0537.0536.1236.21323,664
8/13/201417.0017.0015.9415.99289,453
8/13/201437.0437.1436.8036.97254,406
8/12/201417.5217.7916.4816.88402,577
8/12/201437.2137.3436.8136.92345,948
8/11/201418.4618.5417.6217.65296,373
8/11/201437.1437.5036.9037.29882,939
8/8/201418.4819.1318.2018.30306,287
8/8/201437.1737.2436.6637.00859,174
8/7/201419.1219.2518.2618.53411,513
8/7/201438.0538.2537.1837.25680,448
8/6/201419.4419.7218.8919.00319,905
8/6/201437.8538.0537.4437.93760,213
8/5/201420.0720.0919.3319.64343,219
8/5/201439.0139.0137.5538.041,299,954
8/4/201420.0820.4319.5620.33297,690
8/1/201420.2220.2219.6220.06405,878
8/1/201439.0339.5138.3138.611,132,012
7/31/201420.1420.4019.6020.16429,220
7/31/201438.6239.2638.0739.10988,969
7/30/201420.4820.8320.2220.31281,642
7/30/201439.7940.7538.8038.981,251,297
7/29/201420.2120.4720.0420.34275,896
7/29/201437.8037.8537.1237.72429,433
7/28/201420.2820.3119.9720.20210,637
7/28/201438.3038.7037.5537.82341,381
7/25/201420.6120.7820.0220.21262,950
7/25/201438.0538.3437.8338.28316,901
7/24/201421.3821.4520.8120.85254,829
7/24/201437.3338.1837.3338.15407,778
7/23/201421.9021.9021.3021.40248,789
7/23/201437.1137.4437.0137.44222,398
7/22/201422.2322.4621.8321.92261,804
7/22/201436.5037.1436.5037.06324,673
7/21/201422.2122.4121.9122.12206,903
7/21/201436.5736.7536.3936.50308,423
7/18/201422.0522.6721.9322.35359,541
7/18/201436.6036.8836.2836.57523,979
7/17/201422.3522.5021.9022.09155,671
7/17/201437.1537.5336.6236.65669,214
7/16/201423.7523.7522.3722.48182,697
7/16/201437.2337.4536.6737.29429,356
7/15/201422.2922.7822.1122.60263,629
7/15/201437.2837.7436.9037.21431,712
7/14/201422.6222.6221.8922.20509,989
7/14/201437.3738.0237.3737.82492,213
7/11/201422.3422.6422.0522.18124,488
7/11/201438.0538.0737.1937.39308,353
7/10/201421.9422.4921.5722.30172,149
Trading Center