MEDIA GENERAL $8.24

down -0.23


22/5/2013 03:22 PM  |  NYSE : MEG  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

MEG historical data

Date Open High Low Close Volume
5/21/2013 8.67 8.69 8.41 8.47 2222
5/20/2013 8.85 9.10 8.64 8.71 1836
5/17/2013 9.14 9.50 8.80 8.88 3486
5/16/2013 10.00 10.00 9.05 9.12 1956
5/15/2013 9.69 10.17 9.62 9.98 1602
5/14/2013 9.66 9.88 9.56 9.70 1203
5/13/2013 9.42 9.87 9.38 9.68 1792
5/10/2013 8.93 9.47 8.93 9.43 1428
5/9/2013 8.97 9.00 8.79 8.83 1289
5/8/2013 8.92 9.00 8.85 8.97 1245
5/7/2013 8.80 8.92 8.74 8.87 1209
5/6/2013 8.59 8.83 8.56 8.73 799
5/3/2013 8.34 8.62 8.30 8.53 1171
5/2/2013 7.91 8.26 7.90 8.24 1168
5/1/2013 8.13 8.20 7.81 7.88 1674
4/30/2013 7.97 8.24 7.92 8.20 3244
4/29/2013 8.10 8.15 7.89 8.04 4534
4/26/2013 7.90 8.20 7.85 8.10 1090
4/25/2013 7.43 8.26 7.22 7.86 2992
4/24/2013 8.83 8.89 7.49 7.54 4285
4/23/2013 8.45 8.88 8.39 8.88 1696
4/22/2013 8.50 8.54 8.26 8.39 2238
4/19/2013 8.65 8.65 8.33 8.45 1166
4/18/2013 8.06 8.52 8.01 8.50 2185
4/17/2013 8.20 8.34 7.94 8.08 2455
4/16/2013 8.10 8.29 8.10 8.29 1528
4/15/2013 8.34 8.38 7.95 8.10 1809
4/12/2013 8.00 8.49 7.90 8.37 2198
4/11/2013 7.78 8.31 7.66 8.06 3269
4/10/2013 6.79 8.00 6.74 7.66 4260
4/9/2013 6.76 6.82 6.55 6.81 1150
4/8/2013 6.28 6.75 6.23 6.75 1469
4/5/2013 6.26 6.37 6.20 6.25 1438
4/4/2013 6.39 6.47 6.26 6.41 1063
4/3/2013 6.76 6.80 6.36 6.45 3120
4/2/2013 6.27 7.00 6.26 6.78 2943
4/1/2013 6.01 6.31 5.78 6.27 1713
3/28/2013 5.60 5.97 5.60 5.94 678
3/27/2013 5.71 5.75 5.59 5.65 723
3/26/2013 5.72 5.75 5.59 5.70 909
3/25/2013 5.60 5.75 5.56 5.64 537
3/22/2013 5.45 5.58 5.40 5.54 1117
3/21/2013 5.55 5.58 5.37 5.46 889
3/20/2013 5.74 5.74 5.58 5.59 1374
3/19/2013 5.63 5.78 5.52 5.65 802
3/18/2013 5.55 5.85 5.44 5.65 1703
3/15/2013 5.44 5.69 5.40 5.66 1664
3/14/2013 5.40 5.50 5.35 5.36 1311
3/13/2013 5.37 5.44 5.35 5.38 1050
3/12/2013 5.34 5.44 5.32 5.38 1117
3/11/2013 5.38 5.39 5.28 5.36 1080
3/8/2013 5.40 5.40 5.28 5.37 1527
3/7/2013 5.03 5.44 5.02 5.40 1604
3/6/2013 5.30 5.30 4.95 5.04 1103
3/5/2013 5.12 5.28 5.00 5.22 1360
3/4/2013 4.93 5.03 4.90 4.98 661
3/1/2013 4.86 4.95 4.85 4.93 1301
2/28/2013 4.88 4.89 4.85 4.89 696
2/27/2013 4.92 5.00 4.86 4.89 1026
2/26/2013 4.99 4.99 4.85 4.91 877
2/25/2013 5.22 5.29 5.00 5.03 1096
2/22/2013 5.38 5.48 5.14 5.18 1579
2/21/2013 5.44 5.44 5.19 5.31 1205
2/20/2013 5.71 5.85 5.41 5.44 1949
2/19/2013 5.18 5.69 5.17 5.69 2834
2/15/2013 5.05 5.23 5.03 5.17 1147
2/14/2013 4.88 5.09 4.88 5.02 836
2/13/2013 4.98 5.07 4.87 4.91 1817
2/12/2013 4.94 4.99 4.81 4.96 1503
2/11/2013 4.83 4.93 4.80 4.89 1689
2/8/2013 4.76 4.85 4.73 4.85 1688
2/7/2013 4.84 4.91 4.79 4.79 5098
2/6/2013 4.54 4.95 4.54 4.87 4038
2/5/2013 4.50 4.56 4.46 4.54 3245
2/4/2013 4.54 4.54 4.41 4.46 2359
2/1/2013 4.27 4.52 4.26 4.52 6967
1/31/2013 4.24 4.32 4.21 4.26 5535
1/30/2013 4.16 4.17 4.10 4.12 1671
1/29/2013 4.19 4.20 4.10 4.14 1474
1/28/2013 4.08 4.28 4.04 4.16 1848
1/25/2013 4.10 4.15 3.97 4.02 3886
1/24/2013 4.00 4.12 4.00 4.07 1425
1/23/2013 4.04 4.09 4.01 4.04 1143
1/22/2013 4.06 4.10 4.03 4.03 745
1/18/2013 4.14 4.14 4.06 4.10 665
1/17/2013 4.11 4.15 4.07 4.11 516
1/16/2013 4.27 4.30 4.00 4.13 1498
1/15/2013 4.31 4.35 4.24 4.30 802
1/14/2013 4.47 4.49 4.29 4.29 2107
1/11/2013 4.42 4.45 4.40 4.42 226
1/10/2013 4.47 4.47 4.42 4.42 306
1/9/2013 4.54 4.54 4.44 4.44 369
1/8/2013 4.61 4.61 4.52 4.55 355
1/7/2013 4.56 4.63 4.50 4.59 1815
1/4/2013 4.42 4.57 4.25 4.52 466
1/3/2013 4.51 4.52 4.25 4.37 1323
1/2/2013 4.46 4.58 4.34 4.45 753
12/31/2012 4.18 4.35 4.10 4.30 530
12/28/2012 4.05 4.25 4.05 4.18 544
12/27/2012 4.05 4.13 4.00 4.02 699
Marketplace
Trading Center