Media General Stock Price History, MEG Historical Prices

Add to My Stocks
$18.51 $0.29 (1.54%) MEG stock closing price Jan 17, 2017 (Closing)

View and download Media General stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Media General price to earnings ratio data. The Media General stock price history chart shows that the stock price was at a low of $7.3 on Jun 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-17 18.88 18.91 18.32 18.51 9,153,093 - -
2017-01-16 0 0 0 18.8 0 - -
2017-01-13 19.2 19.25 18.79 18.8 17,359,734 - -
2017-01-12 19.18 19.23 19.03 19.12 2,050,071 - -
2017-01-11 18.51 19.28 18.4 19.28 1,761,974 - -
2017-01-10 18.45 18.53 18.35 18.53 252,361 - -
2017-01-09 18.46 18.54 18.35 18.45 266,692 - -
2017-01-06 18.75 18.8 18.51 18.56 369,937 - -
2017-01-05 18.98 19 18.66 18.67 487,251 - -
2017-01-04 18.87 19.08 18.74 19.04 397,051 - -
2017-01-03 18.91 19.04 18.6 18.81 885,993 - -
2017-01-02 0 0 0 18.83 0 - -
2016-12-30 18.9 18.94 18.66 18.83 294,707 - -
2016-12-29 18.81 18.9 18.76 18.84 557,083 - -
2016-12-28 18.93 18.99 18.69 18.8 568,072 - -
2016-12-27 18.83 18.95 18.63 18.87 317,630 - -
2016-12-26 0 0 0 18.8 0 - -
2016-12-23 18.65 18.82 18.61 18.8 649,311 - -
2016-12-22 18.63 18.76 18.61 18.67 377,356 - -
2016-12-21 18.63 18.72 18.5 18.64 628,257 - -
2016-12-20 18.57 18.8 18.45 18.66 710,523 - -
2016-12-19 18.63 18.78 18.5 18.56 1,002,033 - -
2016-12-16 18.58 18.8 18.58 18.62 1,080,846 - -
2016-12-15 18.85 18.97 18.35 18.63 1,943,023 - -
2016-12-14 18.76 18.95 18.69 18.81 599,234 - -
2016-12-13 18.78 18.92 18.59 18.82 726,934 - -
2016-12-12 18.96 18.96 18.65 18.73 374,721 - -
2016-12-09 19.1 19.28 19.02 19.05 700,226 - -
2016-12-08 18.81 19.16 18.81 19.04 1,380,822 - -
2016-12-07 18.63 18.99 18.63 18.82 764,461 - -
2016-12-06 18.36 18.78 18.28 18.75 927,941 - -
2016-12-05 18.43 18.5 18.29 18.37 2,079,362 - -
2016-12-02 18.45 18.57 18.29 18.32 340,887 - -
2016-12-01 18.39 18.53 18.32 18.47 785,595 - -
2016-11-30 18.32 18.54 18.32 18.37 848,240 - -
2016-11-29 18.26 18.41 18.2 18.33 1,333,041 - -
2016-11-28 18.29 18.41 18.22 18.26 1,259,193 - -
2016-11-25 18.28 18.43 18.28 18.35 279,527 - -
2016-11-24 0 0 0 18.31 0 - -
2016-11-23 18.12 18.32 18.07 18.31 875,091 - -
2016-11-22 18.08 18.32 18.05 18.13 787,668 - -
2016-11-21 18.22 18.3 18.05 18.13 970,674 - -
2016-11-18 18.36 18.45 18.23 18.25 532,753 - -
2016-11-17 18.24 18.36 18.19 18.27 741,288 - -
2016-11-16 18.29 18.35 18.2 18.25 767,559 - -
2016-11-15 18.5 18.52 18.26 18.27 630,258 - -
2016-11-14 18.48 18.7 18.35 18.55 742,025 - -
2016-11-11 17.76 18.41 17.75 18.36 1,331,165 - -
2016-11-10 17.3 17.8 17.3 17.77 863,594 - -
2016-11-09 16.74 17.24 16.74 17.23 1,036,309 - -
2016-11-08 16.95 17.17 16.9 16.94 1,443,362 - -
2016-11-07 17 17.09 16.8 16.87 888,998 - -
2016-11-04 16.85 17 16.77 16.83 833,570 - -
2016-11-03 16.77 16.86 16.72 16.77 1,096,733 - -
2016-11-02 16.8 16.89 16.64 16.69 709,604 - -
2016-11-01 16.91 16.97 16.69 16.79 858,758 - -
2016-10-31 16.85 16.95 16.81 16.85 831,853 - -
2016-10-28 16.83 16.98 16.81 16.83 862,245 - -
2016-10-27 17.19 17.19 16.71 16.86 2,021,598 - -
2016-10-26 17.24 17.24 17.03 17.15 1,047,524 - -
2016-10-25 17.42 17.53 17.26 17.26 499,458 - -
2016-10-24 17.57 17.61 17.39 17.46 372,170 - -
2016-10-21 17.33 17.51 17.19 17.4 715,525 - -
2016-10-20 17.76 17.8 17.41 17.45 1,253,199 - -
2016-10-19 17.67 17.8 17.62 17.63 1,012,534 - -
2016-10-18 17.81 17.81 17.65 17.65 275,447 - -
2016-10-17 17.9 17.96 17.67 17.68 660,344 - -
2016-10-14 18.12 18.13 17.86 17.88 1,467,043 - -
2016-10-13 18.15 18.29 17.94 18.02 1,671,455 - -
2016-10-12 18.21 18.32 18.17 18.21 1,296,866 - -
2016-10-11 18.4 18.4 18.17 18.27 908,062 - -
2016-10-10 18.55 18.65 18.44 18.45 490,590 - -
2016-10-07 18.56 18.58 18.45 18.5 521,710 - -
2016-10-06 18.54 18.59 18.41 18.53 764,417 - -
2016-10-05 18.49 18.58 18.46 18.54 575,358 - -
2016-10-04 18.51 18.61 18.36 18.45 474,795 - -
2016-10-03 18.38 18.53 18.36 18.49 652,656 - -
2016-09-30 18.15 18.51 18.1 18.43 1,743,908 - -
2016-09-29 18.11 18.19 18.05 18.13 465,627 - -
2016-09-28 17.96 18.18 17.96 18.1 437,445 - -
2016-09-27 17.95 17.99 17.86 17.88 289,314 - -
2016-09-26 17.98 18.04 17.9 17.9 204,469 - -
2016-09-23 17.84 18.15 17.84 18.01 893,586 - -
2016-09-22 17.92 17.98 17.82 17.92 569,703 - -
2016-09-21 17.68 17.85 17.54 17.8 696,403 - -
2016-09-20 17.85 17.89 17.46 17.7 975,810 - -
2016-09-19 17.9 18.05 17.84 18.02 1,258,824 - 1.67
2016-09-16 17.83 17.99 17.75 17.81 1,658,814 - 1.65
2016-09-15 17.9 17.96 17.8 17.93 790,149 - 1.66
Get more Data

Media General Stock History Chart

View MEG PE ratio, PS ratio stocks charts and compare with peers.
MEG Chart
Note: Compare Media General stock price history with the index and industry peers.

Media General Stock Price History: Past 5 years

Max Stock Price23.65Jan 10,2014
Min Stock Price7.3Jun 05,2013
Avg Stock Price16.12

Media General Historical PE ratio: Past 5 years

Max PE Ratio80.46Dec 17,2014
Min PE Ratio21.1Oct 13,2014
Avg PE Ratio40.09

Media General Historical PS ratio: Past 5 years

Max PS Ratio4.82Jul 15,2014
Min PS Ratio0.56Jun 05,2013
Avg PS Ratio2.1

MEG Industry Peers

Company Price Change (%)
Starz (STRZA)35.520.59 (1.69%)
Tegna (TGNA)11.240.06 (0.54%)
Gray Television (GTN)12.80.2 (1.59%)
Sinclair Broadcast (SBGI)32.750.45 (1.39%)
Entravision Communication (EVC)5.050.15 (3.06%)
Cbs Corp (CBS)56.70.3 (0.53%)
Walt Disney (DIS)106.340.45 (0.42%)

Media General share price history helps an investor analyze a company's history and do Media General stock analysis . The price and volume changes on a daily basis is provided in the Media General stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. MEG stock saw a high of $18.91, and a low of $18.32 on last trading day. Looking at Media General stock history data, the P/S ratio was at a low of 0.56 on Jun 05, 2013.