$17.30 -0.02 (%) Media General Inc - NYSE

Dec. 29, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
12/26/201417.3417.4516.8717.32243,615
12/24/201417.5217.5216.8417.13308,146
12/24/201420.1420.1419.2319.70288,378
12/23/201417.3717.6417.3617.47557,724
12/23/201419.2220.2318.8820.14701,695
12/22/201417.1617.6017.0217.29602,667
12/22/201419.3519.4018.5219.181,618,521
12/19/201417.2717.4015.9717.363,745,649
12/19/201418.5019.0618.3418.902,921,125
12/18/201417.9117.9817.4517.641,863,295
12/18/201418.3119.0417.6718.343,861,899
12/17/201416.9118.0016.9017.702,033,529
12/17/201414.9821.7214.7016.565,001,532
12/16/201415.5216.9915.4416.941,639,959
12/16/201413.5016.1513.4614.922,836,422
12/15/201414.9915.7314.9315.52918,182
12/15/201414.0814.7813.5714.042,230,781
12/12/201414.3114.7714.1414.69799,803
12/12/201414.1414.3613.3014.162,012,188
12/11/201414.8114.9814.2914.50859,501
12/11/201414.9415.5814.3914.451,532,435
12/10/201415.3415.4014.7414.76648,581
12/10/201415.8115.8114.5614.911,861,809
12/9/201415.0015.5414.6315.43402,027
12/9/201414.8016.2614.6216.153,040,933
12/8/201415.4815.5314.8415.20380,605
12/8/201417.0517.0514.7714.905,349,189
12/5/201415.2115.7915.1915.55395,555
12/5/201417.8118.1417.1717.613,353,773
12/4/201415.2815.4115.0915.23244,389
12/4/201418.3018.3016.9817.365,482,015
12/3/201415.1515.5315.0915.31384,904
12/3/201418.1219.1818.0918.592,457,791
12/2/201414.9215.3714.8315.18247,402
12/2/201417.4918.4317.2417.583,512,229
12/1/201415.2515.2514.7814.90305,356
12/1/201418.7718.8517.0417.203,817,390
11/28/201415.6815.8515.2215.31220,532
11/28/201420.4821.0718.5718.573,462,073
11/27/201423.7223.8620.5120.803,511,277
11/26/201415.3415.7815.1115.63568,552
11/26/201425.1925.3624.0624.151,231,440
11/25/201415.2215.4715.0215.32476,845
11/25/201425.8526.3925.1825.391,117,669
11/24/201414.7715.1614.6115.152,314,868
11/24/201426.0926.1025.4225.67388,178
11/21/201415.0515.1014.5914.78603,442
11/21/201425.9426.6725.7526.26573,037
11/20/201414.4214.8014.3214.79231,201
11/20/201425.2025.8325.1225.51707,778
11/19/201414.8414.8814.4114.53391,468
11/19/201425.9526.0925.0925.20781,569
11/18/201414.7115.1214.6114.89830,770
11/18/201426.5026.7225.9226.01529,848
11/17/201414.9815.4214.6814.69895,984
11/17/201426.2926.7526.1126.49593,514
11/14/201414.5415.2314.4015.01692,376
11/14/201426.1526.7125.7926.53937,302
11/13/201414.6614.8214.4514.53532,154
11/13/201427.3527.3925.9526.16625,826
11/12/201414.5814.8614.4814.66425,247
11/12/201427.2527.7726.8027.60798,470
11/11/201414.6014.9114.4314.70451,305
11/11/201427.3127.5926.8327.25592,641
11/10/201414.7214.9314.3814.62371,465
11/10/201428.4229.0727.0227.15748,140
11/7/201414.3514.8114.1214.74487,759
11/7/201427.1028.3226.9828.24560,070
11/6/201414.3714.6813.7814.39419,499
11/6/201426.4527.5125.9926.83672,872
11/5/201414.6114.6613.9014.33625,188
11/5/201424.7126.4224.7026.421,192,641
11/4/201415.3115.3114.0514.46476,503
11/4/201425.7025.7023.7724.711,458,271
11/3/201414.9515.5014.8214.84573,924
11/3/201427.2027.2226.2526.25834,518
10/31/201414.7815.1014.5414.94568,983
10/31/201427.5227.5226.6027.201,123,275
10/30/201414.3514.6813.6414.50791,616
10/30/201427.9027.9326.8527.32774,470
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
  • Showing 1-100 of 2,359 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center