Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Media Investment Group Inc (NY: NEWM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.85 16.40 15.85 16.10 300,009 +0.29(+1.83%)
Oct 29, 2015 16.73 16.73 15.04 15.81 819,102 -1.41(-8.19%)
Oct 28, 2015 16.86 17.32 16.79 17.22 276,004 +0.40(+2.38%)
Oct 27, 2015 16.81 16.90 16.59 16.82 172,315 -0.03(-0.18%)
Oct 26, 2015 17.20 17.20 16.66 16.85 182,905 -0.42(-2.43%)
Oct 23, 2015 17.27 17.82 17.05 17.27 365,876 +0.23(+1.35%)
Oct 22, 2015 16.84 17.23 16.67 17.04 188,997 +0.29(+1.73%)
Oct 21, 2015 17.26 17.26 16.73 16.75 125,322 -0.41(-2.39%)
Oct 20, 2015 16.73 17.35 16.66 17.16 191,279 +0.34(+2.02%)
Oct 19, 2015 17.35 17.47 16.61 16.82 264,034 -0.63(-3.61%)
Oct 16, 2015 17.57 17.66 17.26 17.45 157,657 -0.04(-0.23%)
Oct 15, 2015 17.43 17.56 17.11 17.49 161,777 +0.13(+0.75%)
Oct 14, 2015 17.41 17.63 17.21 17.36 124,132 -0.01(-0.06%)
Oct 13, 2015 17.76 17.84 17.34 17.37 188,885 -0.42(-2.36%)
Oct 12, 2015 18.00 18.12 17.50 17.79 283,341 -0.17(-0.95%)
Oct 09, 2015 17.47 18.12 17.45 17.96 452,067 +0.50(+2.86%)
Oct 08, 2015 16.76 17.53 16.62 17.46 327,843 +0.75(+4.49%)
Oct 07, 2015 16.33 16.73 16.28 16.71 189,686 +0.40(+2.45%)
Oct 06, 2015 16.64 16.64 16.26 16.31 200,988 -0.27(-1.63%)
Oct 05, 2015 15.98 16.93 15.98 16.58 385,868 +0.75(+4.74%)
Oct 02, 2015 15.42 15.83 15.16 15.83 343,781 +0.31(+2.00%)
Oct 01, 2015 15.52 15.53 15.10 15.52 299,954 +0.06(+0.39%)
Sep 30, 2015 15.15 15.51 15.08 15.46 222,530 +0.47(+3.14%)
Sep 29, 2015 15.04 15.35 14.94 14.99 287,087 -0.02(-0.13%)
Sep 28, 2015 14.99 15.17 14.91 15.01 227,060 +0.01(+0.07%)
Sep 25, 2015 15.16 15.49 14.98 15.00 322,213 -0.03(-0.20%)
Sep 24, 2015 15.48 15.54 14.95 15.03 212,576 -0.47(-3.03%)
Sep 23, 2015 15.62 15.75 15.40 15.50 139,332 -0.10(-0.64%)
Sep 22, 2015 15.80 15.93 15.53 15.60 225,041 -0.36(-2.26%)
Sep 21, 2015 16.30 16.30 15.76 15.96 343,721 -0.33(-2.03%)
Sep 18, 2015 15.88 16.30 15.75 16.29 553,016 +0.23(+1.43%)
Sep 17, 2015 15.84 16.30 15.78 16.06 224,440 +0.19(+1.20%)
Sep 16, 2015 15.53 15.95 15.56 15.87 281,033 +0.31(+1.99%)
Sep 15, 2015 15.12 15.68 15.01 15.56 259,918 +0.46(+3.05%)
Sep 14, 2015 15.55 15.60 14.96 15.10 385,082 -0.43(-2.77%)
Sep 11, 2015 15.52 15.78 15.39 15.53 513,644 -0.10(-0.64%)
Sep 10, 2015 15.49 15.73 15.40 15.63 349,272 +0.13(+0.84%)
Sep 09, 2015 15.59 15.81 15.41 15.50 324,023 +0.04(+0.26%)
Sep 08, 2015 15.25 15.56 15.18 15.46 183,756 +0.41(+2.72%)
Sep 04, 2015 14.99 15.05 15.05 15.05 125,000 -0.12(-0.79%)
Sep 03, 2015 15.29 15.39 15.14 15.17 182,270 -0.06(-0.39%)
Sep 02, 2015 15.27 15.29 14.91 15.23 257,745 +0.12(+0.79%)
Sep 01, 2015 14.70 15.22 14.70 15.11 355,427 +0.19(+1.27%)
Aug 31, 2015 15.01 15.19 14.76 14.92 736,083 -0.19(-1.26%)
Aug 28, 2015 15.23 15.25 14.98 15.11 449,127 -0.23(-1.50%)
Aug 27, 2015 15.23 15.36 14.86 15.34 675,275 +0.27(+1.79%)
Aug 26, 2015 14.57 15.18 14.39 15.07 563,864 +0.73(+5.09%)
Aug 25, 2015 15.09 15.18 14.29 14.34 400,067 -0.30(-2.05%)
Aug 24, 2015 14.31 14.91 13.96 14.64 490,346 -0.41(-2.72%)
Aug 21, 2015 14.85 15.29 14.53 15.05 317,420 -0.01(-0.07%)
Aug 20, 2015 15.42 15.58 15.03 15.06 456,525 -0.42(-2.71%)
Aug 19, 2015 15.45 15.68 15.45 15.48 200,992 -0.03(-0.19%)
Aug 18, 2015 15.80 15.88 15.44 15.51 252,671 -0.42(-2.64%)
Aug 17, 2015 15.50 15.96 15.35 15.93 356,545 +0.37(+2.38%)
Aug 14, 2015 15.43 15.59 15.36 15.56 197,859 +0.16(+1.04%)
Aug 13, 2015 15.50 15.75 15.36 15.40 295,814 -0.04(-0.26%)
Aug 12, 2015 15.35 15.53 15.13 15.44 410,637 -0.09(-0.58%)
Aug 11, 2015 15.53 15.76 15.30 15.53 325,815 -0.05(-0.32%)
Aug 10, 2015 15.49 15.87 15.40 15.58 581,462 -0.20(-1.27%)
Aug 07, 2015 16.13 16.31 15.38 15.78 767,428 -0.12(-0.75%)
Aug 06, 2015 16.44 16.44 15.15 15.90 865,024 -0.36(-2.21%)
Aug 05, 2015 15.92 16.45 15.83 16.26 571,084 +0.46(+2.91%)
Aug 04, 2015 15.90 16.09 15.40 15.80 1,232,787 -0.06(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.