Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

Media General, Inc. (MEG)

-NYSE
22.18 Down 0.12(0.54%) Jul 11, 4:01PM EDT
|After Hours : 22.18 0.00 (0.00%) Jul 11, 4:26PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 28, 200816.0416.0915.1915.57245,20014.10
May 28, 20080.23 Dividend
May 27, 200816.0016.4515.9516.13353,00014.40
May 23, 200816.3916.3915.6315.86201,90014.16
May 22, 200815.0316.4015.0316.40264,00014.64
May 21, 200815.3515.3514.5414.8195,50013.22
May 20, 200815.5015.5014.7214.8588,50013.26
May 19, 200815.1515.8414.6115.38169,70013.73
May 16, 200815.7615.8214.9015.10111,90013.48
May 15, 200815.4515.7414.9615.43122,10013.78
May 14, 200816.5016.7315.5015.64110,10013.96
May 13, 200815.0517.0814.9416.73180,60014.94
May 12, 200814.9515.1814.7014.92174,50013.32
May 9, 200813.9915.2813.8314.51142,40012.95
May 8, 200813.9914.0613.4313.91119,30012.42
May 7, 200813.9614.3413.6113.72156,80012.25
May 6, 200814.1214.2513.6514.17145,00012.65
May 5, 200814.1014.3913.8414.12148,00012.61
May 2, 200814.7514.7514.1214.28167,70012.75
May 1, 200814.6814.8114.4014.63234,20013.06
Apr 30, 200814.5514.6814.0514.68421,10013.11
Apr 29, 200814.2414.4314.0614.41154,00012.86
Apr 28, 200813.5414.2813.2714.15256,40012.63
Apr 25, 200813.9814.0412.9613.43292,70011.99
Apr 24, 200813.4814.0013.3713.92338,00012.43
Apr 23, 200813.9913.9913.0613.40373,60011.96
Apr 22, 200815.2715.2713.7713.91448,70012.42
Apr 21, 200814.2915.7614.0015.35343,70013.70
Apr 18, 200814.9715.0013.9914.15364,60012.63
Apr 17, 200814.8015.2614.2914.97217,40013.36
Apr 16, 200814.1814.4014.0814.34241,40012.80
Apr 15, 200814.5314.6713.9914.02421,40012.52
Apr 14, 200814.8715.0014.3814.48465,20012.93
Apr 11, 200814.7614.9814.6214.73414,00013.15
Apr 10, 200814.5214.9614.2814.89582,90013.29
Apr 9, 200815.1015.2414.3114.49280,70012.94
Apr 8, 200815.1115.3114.6715.02189,00013.41
Apr 7, 200815.3215.4314.9815.01364,00013.40
Apr 4, 200815.5015.5014.7915.12142,60013.50
Apr 3, 200815.7415.9715.0615.28253,40013.64
Apr 2, 200815.8415.9714.5415.88418,00014.18
Apr 1, 200814.4916.9014.4915.98688,50014.27
Mar 31, 200814.1914.2513.9714.02331,00012.52
Mar 28, 200814.3514.4213.7914.01245,90012.51
Mar 27, 200814.7214.7214.0014.34138,20012.80
Mar 26, 200814.2514.6414.0514.57168,20013.01
Mar 25, 200814.2614.7413.9814.37414,10012.83
Mar 24, 200815.6316.0013.8914.39822,80012.85
Mar 20, 200815.7016.2415.3915.96839,60014.25
Mar 19, 200815.8515.9815.2515.25181,30013.61
Mar 18, 200814.8415.7814.5115.56398,20013.89
Mar 17, 200814.5415.2214.1714.77214,30013.19
Mar 14, 200816.0516.1614.6214.76244,70013.18
Mar 13, 200815.2215.9415.0815.94279,90014.23
Mar 12, 200815.3515.8415.0615.35169,20013.70
Mar 11, 200814.9915.2214.5114.91226,40013.31
Mar 10, 200815.1415.3814.2614.37203,30012.83
Mar 7, 200815.1015.8614.8214.93183,20013.33
Mar 6, 200815.6215.8015.0615.28231,00013.64
Mar 5, 200815.9016.0815.3615.58196,50013.91
Mar 4, 200815.9215.9215.5015.76246,30014.07
Mar 3, 200815.6915.9715.5215.90305,50014.20
Feb 29, 200816.2216.3315.5915.60303,90013.93
Feb 28, 200817.0517.0616.4016.43344,70014.67
Feb 27, 200818.1418.3517.0417.12341,00015.28
Feb 27, 20080.23 Dividend
Feb 26, 200818.4619.0818.4218.48223,70016.29
Feb 25, 200818.2918.6317.9418.60255,00016.40
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.