$14.47 +0.06 (%) Media General Inc - NYSE

Oct. 30, 2014 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,319 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center