Media General Inc $20.21

down -0.64


25/7/2014 04:04 PM  |  NYSE : MEG  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEG historical data

Date Open High Low Close Volume
7/25/201420.6120.7820.0220.21262,950
7/25/201438.0538.3437.8338.28316,901
7/24/201421.3821.4520.8120.85254,829
7/24/201437.3338.1837.3338.15407,778
7/23/201421.9021.9021.3021.40248,789
7/23/201437.1137.4437.0137.44222,398
7/22/201422.2322.4621.8321.92261,804
7/22/201436.5037.1436.5037.06324,673
7/21/201422.2122.4121.9122.12206,903
7/21/201436.5736.7536.3936.50308,423
7/18/201422.0522.6721.9322.35359,541
7/18/201436.6036.8836.2836.57523,979
7/17/201422.3522.5021.9022.09155,671
7/17/201437.1537.5336.6236.65669,214
7/16/201423.7523.7522.3722.48182,697
7/16/201437.2337.4536.6737.29429,356
7/15/201422.2922.7822.1122.60263,629
7/15/201437.2837.7436.9037.21431,712
7/14/201422.6222.6221.8922.20509,989
7/14/201437.3738.0237.3737.82492,213
7/11/201422.3422.6422.0522.18124,488
7/11/201438.0538.0737.1937.39308,353
7/10/201421.9422.4921.5722.30172,149
7/10/201438.5838.6538.1138.11373,596
7/9/201421.2822.4421.2822.19362,942
7/9/201438.6338.8638.3938.77174,570
7/8/201422.0822.2820.7921.18395,797
7/8/201439.1539.1538.1938.67410,374
7/7/201422.4722.4721.6622.01266,201
7/7/201439.2839.4138.8939.10507,822
7/4/201438.8039.3638.8039.2440,423
7/3/201421.8822.5621.8122.47318,668
7/3/201439.5339.5639.0639.23264,739
7/2/201421.0921.5621.0321.45347,176
7/2/201438.9939.6838.9039.65732,259
7/1/201420.6521.2420.5721.11615,671
6/30/201420.4920.9920.4220.53464,781
6/30/201438.3439.0038.0938.89403,451
6/27/201419.9121.1319.9120.453,408,895
6/27/201438.2738.3838.0338.34218,507
6/26/201420.3220.4119.7320.04884,944
6/26/201437.8738.2837.6138.17299,303
6/25/201418.8720.5718.6420.332,885,708
6/25/201437.5638.2137.5137.74380,734
6/24/201418.4518.8217.7118.471,070,354
6/24/201438.5438.9937.3437.52729,714
6/23/201417.9218.0017.5117.73544,355
6/23/201438.9539.2038.6038.65446,376
6/20/201417.9619.0017.4117.951,169,432
6/20/201438.7539.1338.7538.86831,471
6/19/201418.2518.4117.7517.81595,845
6/19/201439.1039.3038.5938.70698,731
6/18/201417.8218.3417.7218.23796,197
6/18/201439.3139.5839.0839.20271,784
6/17/201417.8018.0817.7017.83880,298
6/17/201439.4039.5439.1039.49471,798
6/16/201417.4018.1217.3417.80967,009
6/16/201440.0040.0239.4339.50671,128
6/13/201417.2617.4517.0617.38393,963
6/13/201439.3140.0039.1539.97700,805
6/12/201417.7517.8617.2417.27567,569
6/12/201438.8039.2538.6739.25561,713
6/11/201417.8017.9217.5517.73396,929
6/11/201438.0638.7537.8538.75602,743
6/10/201417.8218.0317.6017.92577,596
6/10/201437.7537.9437.4737.92278,365
6/9/201418.0018.1417.8217.901,015,243
6/9/201437.3137.7537.3137.59182,029
6/6/201418.3818.5017.8417.95460,922
6/6/201437.2037.6537.2037.58420,312
6/5/201418.1618.3417.8218.29363,915
6/5/201437.6537.9037.4037.68292,847
6/4/201417.9218.1717.6918.09245,665
6/4/201437.1638.1037.1637.53501,294
6/3/201417.6018.1417.6018.05326,784
6/3/201436.8637.4836.7537.431,072,825
6/2/201417.8318.0417.6217.69351,838
6/2/201437.9837.9836.9737.12537,024
5/30/201418.1318.2017.6317.73566,409
5/30/201437.1737.8436.9937.84931,871
5/29/201418.5818.8218.1918.27385,781
5/29/201437.0937.1836.7237.15239,959
5/28/201418.1018.5117.8618.361,017,346
5/28/201436.8337.2536.7237.12372,641
5/27/201417.2617.5217.1417.40274,617
5/27/201437.1237.1236.3236.42404,701
5/26/201436.8737.3736.7136.9879,267
5/23/201417.0117.3916.8917.13327,544
5/23/201436.9737.3436.7037.12200,860
5/22/201417.0117.1316.8917.01230,083
5/22/201437.1137.4036.7037.05321,541
5/21/201416.8517.1416.7317.01536,440
5/21/201436.0237.0235.7737.01430,996
5/20/201417.0317.1816.7416.85443,723
5/20/201436.4236.6135.8936.15777,018
5/19/201416.8217.2116.8217.10298,958
5/16/201416.3416.8716.1016.82272,104
5/16/201436.9736.9736.2136.49882,376
5/15/201416.1916.5616.1016.38266,293
5/15/201437.2137.2136.5137.10563,107
Trading Center