Media General, Inc. Common Stock Historical Stock Prices

MEG 
$17.73
*  
0.10
0.56%
Get MEG Alerts
*Delayed - data as of Jul. 26, 2016  -  Find a broker to begin trading MEG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MEG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-APR-2016 TO 26-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.89 17.90 17.63 17.73 481,570
07/26/2016 17.85 17.9 17.63 17.73 481,570
07/25/2016 17.76 17.87 17.66 17.83 428,008
07/22/2016 17.75 17.83 17.6901 17.76 360,690
07/21/2016 17.85 18.09 17.73 17.76 990,637
07/20/2016 17.75 17.92 17.5901 17.89 1,181,874
07/19/2016 17.57 17.72 17.56 17.69 1,109,668
07/18/2016 17.7 17.77 17.61 17.67 1,445,778
07/15/2016 17.92 17.92 17.58 17.77 1,089,908
07/14/2016 17.76 17.93 17.69 17.89 990,627
07/13/2016 17.84 17.94 17.705 17.72 565,296
07/12/2016 17.85 17.945 17.77 17.83 387,100
07/11/2016 17.56 17.97 17.44 17.83 2,128,485
07/08/2016 17.2 17.63 17.19 17.56 400,943
07/07/2016 16.83 17.21 16.83 17.13 664,333
07/06/2016 16.78 16.9 16.7 16.89 465,302
07/05/2016 16.88 17.03 16.66 16.88 704,571
07/01/2016 17.18 17.27 16.92 16.97 746,491
06/30/2016 17.34 17.385 16.95 17.19 926,336
06/29/2016 16.87 17.39 16.84 17.34 1,558,675
06/28/2016 16.97 17.1 16.73 16.8 716,099
06/27/2016 16.92 17.11 16.655 16.81 855,934
06/24/2016 17 17.35 16.95 17.08 2,621,114
06/23/2016 17.31 17.48 17.205 17.48 1,323,144
06/22/2016 17.23 17.3 17.1 17.14 562,662
06/21/2016 17.58 17.58 17.11 17.28 644,751
06/20/2016 17.69 17.73 17.41 17.66 982,531
06/17/2016 17.72 17.89 17.38 17.45 1,066,755
06/16/2016 17.99 18.07 17.61 17.86 599,606
06/15/2016 17.85 18.18 17.8 18.07 3,133,877
06/14/2016 17.72 17.86 17.515 17.85 1,119,849
06/13/2016 17.6 17.82 17.6 17.7 543,215
06/10/2016 17.8 17.84 17.61 17.62 376,355
06/09/2016 17.94 17.98 17.73 17.93 586,669
06/08/2016 17.88 18.03 17.81 17.97 833,117
06/07/2016 17.97 18.025 17.87 17.91 1,005,781
06/06/2016 17.95 18.01 17.88 17.97 594,921
06/03/2016 18.02 18.02 17.78 17.92 615,417
06/02/2016 17.83 17.95 17.59 17.95 402,626
06/01/2016 17.79 17.94 17.73 17.93 1,046,502
05/31/2016 17.81 17.965 17.715 17.84 613,254
05/27/2016 17.64 17.82 17.58 17.8 858,869
05/26/2016 17.56 17.62 17.5 17.6 234,939
05/25/2016 17.45 17.64 17.4 17.53 795,497
05/24/2016 17.18 17.5 17.12 17.46 1,422,658
05/23/2016 17.16 17.3 17.13 17.13 392,928
05/20/2016 17.06 17.28 17.06 17.19 478,909
05/19/2016 16.9 17.03 16.85 17.02 506,513
05/18/2016 17.12 17.18 16.93 16.98 429,151
05/17/2016 17.34 17.34 17.075 17.12 639,924
05/16/2016 17.15 17.48 17.04 17.41 525,247
05/13/2016 17.21 17.26 16.98 17.12 683,884
05/12/2016 17.62 17.62 17.21 17.28 879,332
05/11/2016 17.69 17.7 17.53 17.55 1,124,647
05/10/2016 17.6 17.81 17.56 17.68 1,026,035
05/09/2016 17.66 17.71 17.45 17.6 1,180,258
05/06/2016 17.24 17.63 17.17 17.62 1,286,586
05/05/2016 17.44 17.65 17.36 17.37 759,220
05/04/2016 17.59 17.68 17.34 17.42 949,563
05/03/2016 17.34 17.715 17.27 17.61 1,649,551
05/02/2016 17.38 17.56 17.32 17.51 1,015,397
04/29/2016 17.21 17.41 17.06 17.33 1,072,254
04/28/2016 17.25 17.385 17.17 17.27 589,936
04/27/2016 17.35 17.475 17.19 17.35 604,904
04/26/2016 17.28 17.52 17.27 17.41 648,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?