$16.47 -0.05 (%) Media General Inc - NYSE

Jul. 1, 2015 | 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
6/30/201516.2616.5315.9116.52797,573
6/30/201520.4420.5820.2420.40674,367
6/29/201516.7516.9216.1416.14813,310
6/29/201519.6520.6819.6520.11555,198
6/26/201517.0217.4416.8416.851,903,959
6/26/201520.0720.5219.8920.39681,231
6/25/201517.0917.2316.8316.96790,833
6/25/201520.6620.7520.2120.34595,967
6/24/201517.4317.6016.9317.06667,707
6/24/201519.9620.9419.9620.72895,767
6/23/201517.3017.5917.3017.431,245,679
6/23/201519.1420.1219.1420.05652,767
6/22/201517.1917.6017.1717.25873,262
6/22/201518.8619.4118.8219.38689,091
6/19/201516.8017.1216.7817.061,527,335
6/19/201518.8419.1618.7718.86695,344
6/18/201516.7716.9116.6816.781,076,935
6/18/201518.9719.2218.9019.00624,712
6/17/201516.9817.0616.7216.74956,455
6/17/201518.7419.0818.6018.84491,322
6/16/201516.5116.9516.5116.901,227,040
6/16/201518.8119.0118.5918.62584,620
6/15/201516.4016.8116.3316.51638,466
6/15/201518.7219.1918.6518.74487,060
6/12/201516.2916.5416.2116.50599,505
6/12/201518.9719.4318.9719.19436,332
6/11/201516.6116.7416.3316.34579,325
6/11/201519.3419.5019.0919.28758,136
6/10/201516.5716.8216.4916.59643,903
6/10/201519.2519.5219.2119.29591,097
6/9/201516.7216.8316.4316.46887,824
6/9/201518.6719.0218.4818.87476,787
6/8/201516.9217.0116.5416.69775,850
6/8/201518.6618.7818.2718.36467,508
6/5/201516.8816.9816.6916.97787,951
6/5/201518.0018.9017.5618.811,193,114
6/4/201516.9817.0216.6916.84650,543
6/4/201518.8618.9018.1418.32803,138
6/3/201517.1617.1616.9717.08572,350
6/3/201519.5619.6919.2019.25748,590
6/2/201516.9917.3816.8517.071,159,995
6/2/201519.5419.8819.5319.72593,916
6/1/201516.5917.2816.4617.01902,469
6/1/201519.6119.9219.3219.53455,168
5/29/201516.7716.8316.5616.56887,170
5/29/201519.3820.2619.3820.00840,693
5/28/201516.7617.0116.5816.811,190,433
5/28/201519.2019.6219.1819.55481,756
5/27/201516.5816.9416.4516.82816,822
5/27/201519.1319.5119.0219.39968,758
5/26/201516.4716.7116.1616.60818,483
5/26/201519.6419.6419.0319.501,526,921
5/25/201520.3820.4120.0320.08113,635
5/22/201516.6116.7516.3216.49750,937
5/22/201519.5720.5019.4320.302,393,127
5/21/201516.4416.7816.4016.60787,377
5/21/201519.3619.7019.1219.57535,560
5/20/201516.1816.4816.0416.43680,727
5/20/201518.8119.1718.6019.09566,083
5/19/201516.4416.4816.0316.21701,319
5/19/201518.9919.3518.7018.74574,829
5/18/201515.9616.4015.9616.371,430,753
5/15/201515.2115.6515.2015.44658,246
5/15/201518.7519.0218.2819.021,329,725
5/14/201515.2915.5115.1815.20582,755
5/14/201519.2619.3918.8018.89496,559
5/13/201515.5415.6015.2115.24613,663
5/13/201519.3519.4018.7819.071,167,020
5/12/201515.6615.7115.3315.49831,615
5/12/201519.0419.2918.7019.08722,302
5/11/201515.5516.0215.4915.681,357,722
5/11/201519.7519.8218.7019.011,078,125
5/8/201515.9215.9515.5015.561,771,342
5/8/201520.1520.3019.4319.531,135,977
5/7/201516.3216.5215.7515.811,637,193
5/7/201521.0621.0719.7520.09888,562
5/6/201516.8216.8816.3616.54800,260
5/6/201522.5222.5221.0021.07946,710
5/5/201517.1317.5016.6216.771,485,599
5/5/201522.6723.0922.6722.92404,294
5/4/201516.9417.1916.8817.10879,995
5/4/201522.8723.0422.4322.52351,698
5/1/201517.0017.0816.7616.87840,919
5/1/201523.3323.7322.7222.73323,055
4/30/201516.6017.0316.5216.891,085,613
4/30/201522.5823.3422.1623.27439,199
4/29/201516.9017.0916.7516.81584,361
4/29/201522.4522.6022.0522.47614,526
4/28/201516.6916.9816.5716.95820,989
4/28/201522.9223.4022.4822.49323,818
4/27/201516.9117.0416.5716.641,307,577
4/27/201523.5023.5722.4223.03414,421
4/24/201516.9416.9816.6616.87869,811
4/24/201523.4123.5522.9223.34352,519
4/23/201516.5617.2116.3816.88814,986
4/23/201523.1723.8723.1723.46264,832
4/22/201516.1716.5816.1616.57858,834
4/22/201523.4123.7722.9623.28257,505
4/21/201516.5916.6016.3216.45509,424
4/21/201524.2124.2123.2223.47409,236
  • Showing 1-100 of 2,487 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!