$17.55 -0.09 (%) Media General Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/19/20166.606.616.496.51959,158
7/18/201617.7017.7717.6117.671,445,778
7/18/20166.536.636.436.631,076,305
7/15/201617.9217.9217.5817.771,089,908
7/15/20166.676.696.526.561,181,981
7/14/201617.7617.9317.6917.89990,627
7/14/20166.756.756.516.631,751,713
7/13/201617.8417.9417.7117.72569,536
7/13/20166.706.776.486.631,983,583
7/12/201617.8517.9517.7717.83387,100
7/12/20166.536.876.436.803,239,723
7/11/201617.5617.9717.4417.832,128,485
7/11/20166.516.556.316.361,515,069
7/8/201617.2017.6317.1917.56400,943
7/8/20166.446.566.276.411,454,452
7/7/201616.8317.2116.8317.13664,333
7/7/20166.596.676.306.322,028,437
7/6/201616.7816.9016.7016.89465,302
7/6/20166.206.566.206.402,193,612
7/5/201616.8817.0316.6616.88704,571
7/5/20166.596.646.306.343,029,954
7/4/20166.906.906.766.88794,300
7/1/201617.1817.2716.9216.97746,491
6/30/201617.3417.3916.9517.19926,336
6/30/20166.876.936.726.772,116,180
6/29/201616.8717.3916.8417.341,558,675
6/29/20166.757.086.687.022,618,985
6/28/201616.9717.1016.7316.80716,099
6/28/20166.406.656.406.602,545,142
6/27/201616.9217.1116.6616.81855,934
6/27/20166.466.565.986.072,804,502
6/24/201617.0017.3516.9517.082,621,114
6/24/20166.356.826.336.591,984,963
6/23/201617.3117.4817.2117.481,323,144
6/23/20166.687.016.576.982,079,821
6/22/201617.2317.3017.1017.14562,662
6/22/20166.786.826.416.461,564,391
6/21/201617.5817.5817.1117.28644,751
6/21/20166.656.806.546.681,608,955
6/20/201617.6917.7317.4117.66982,531
6/20/20166.706.796.576.761,365,534
6/17/201617.7217.8917.3817.451,066,755
6/17/20166.476.596.336.451,804,616
6/16/201617.9918.0717.6117.86599,606
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center