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 31, 2018 15.35 15.45 13.90 14.05 1,787,919 -1.58(-10.11%)
Oct 30, 2018 15.35 15.64 15.35 15.63 334,685 +0.32(+2.09%)
Oct 29, 2018 15.40 15.60 15.19 15.31 336,821 +0.03(+0.20%)
Oct 26, 2018 15.57 15.61 15.27 15.28 416,500 -0.40(-2.55%)
Oct 25, 2018 15.58 15.83 15.52 15.68 343,307 +0.16(+1.03%)
Oct 24, 2018 15.95 16.04 15.52 15.52 441,340 -0.40(-2.51%)
Oct 23, 2018 15.99 16.09 15.86 15.92 336,217 -0.17(-1.06%)
Oct 22, 2018 16.11 16.25 16.04 16.09 275,085 +0.03(+0.19%)
Oct 19, 2018 15.96 16.11 15.96 16.06 242,500 +0.10(+0.63%)
Oct 18, 2018 16.12 16.20 15.93 15.96 349,624 -0.15(-0.93%)
Oct 17, 2018 15.97 16.19 15.90 16.11 364,679 +0.16(+1.00%)
Oct 16, 2018 15.80 16.02 15.66 15.95 303,026 +0.25(+1.59%)
Oct 15, 2018 15.47 15.77 15.47 15.70 264,361 +0.20(+1.29%)
Oct 12, 2018 15.61 15.68 15.50 15.50 268,500 -0.08(-0.51%)
Oct 11, 2018 15.67 15.83 15.58 15.58 292,080 -0.09(-0.57%)
Oct 10, 2018 15.97 16.12 15.67 15.67 268,575 -0.30(-1.88%)
Oct 09, 2018 15.93 16.06 15.93 15.97 356,988 +0.04(+0.25%)
Oct 08, 2018 15.74 15.97 15.70 15.93 231,793 +0.16(+1.01%)
Oct 05, 2018 15.84 15.91 15.67 15.77 449,800 -0.04(-0.25%)
Oct 04, 2018 15.71 15.94 15.65 15.81 259,961 +0.06(+0.38%)
Oct 03, 2018 15.53 15.82 15.49 15.75 343,960 +0.25(+1.61%)
Oct 02, 2018 15.56 15.66 15.49 15.50 406,061 -0.09(-0.58%)
Oct 01, 2018 15.77 15.84 15.47 15.59 421,485 -0.10(-0.64%)
Sep 28, 2018 15.66 15.86 15.65 15.69 329,500 +0.04(+0.26%)
Sep 27, 2018 15.61 15.76 15.60 15.65 303,657 +0.08(+0.51%)
Sep 26, 2018 15.57 15.78 15.44 15.57 493,632 +0.04(+0.26%)
Sep 25, 2018 15.67 15.67 15.52 15.53 360,631 -0.11(-0.70%)
Sep 24, 2018 15.68 15.73 15.54 15.64 281,669 -0.05(-0.32%)
Sep 21, 2018 15.85 16.02 15.62 15.69 1,832,300 -0.20(-1.26%)
Sep 20, 2018 15.70 15.96 15.59 15.89 340,309 +0.27(+1.73%)
Sep 19, 2018 15.71 15.74 15.54 15.62 506,100 -0.07(-0.45%)
Sep 18, 2018 15.69 15.83 15.62 15.69 293,543 +0.04(+0.26%)
Sep 17, 2018 15.58 15.74 15.51 15.65 373,854 +0.11(+0.71%)
Sep 14, 2018 15.60 15.76 15.51 15.54 361,300 -0.02(-0.13%)
Sep 13, 2018 15.47 15.62 15.41 15.56 329,163 +0.16(+1.04%)
Sep 12, 2018 15.40 15.43 15.30 15.40 295,175 +0.00(+0.00%)
Sep 11, 2018 15.44 15.53 15.40 15.40 284,027 -0.05(-0.32%)
Sep 10, 2018 15.72 15.72 15.37 15.45 506,882 -0.24(-1.53%)
Sep 07, 2018 15.75 15.85 15.60 15.69 288,500 -0.06(-0.38%)
Sep 06, 2018 15.90 15.90 15.75 15.75 324,052 -0.12(-0.76%)
Sep 05, 2018 15.78 15.92 15.72 15.87 598,351 +0.06(+0.38%)
Sep 04, 2018 15.87 15.92 15.73 15.81 599,354 -0.09(-0.57%)
Aug 31, 2018 15.90 15.90 15.90 0 +0.08(+0.51%)
Aug 30, 2018 15.85 15.89 15.74 15.82 285,941 -0.07(-0.44%)
Aug 29, 2018 15.90 15.94 15.83 15.89 279,228 +0.09(+0.57%)
Aug 28, 2018 15.73 15.89 15.72 15.80 213,974 +0.06(+0.38%)
Aug 27, 2018 15.84 15.89 15.70 15.74 309,637 -0.07(-0.44%)
Aug 24, 2018 15.82 15.92 15.76 15.81 207,000 +0.03(+0.19%)
Aug 23, 2018 15.91 15.91 15.74 15.78 221,390 -0.11(-0.69%)
Aug 22, 2018 16.01 16.12 15.83 15.89 274,002 -0.10(-0.63%)
Aug 21, 2018 15.88 16.14 15.85 15.99 411,425 +0.18(+1.14%)
Aug 20, 2018 15.85 15.92 15.73 15.81 421,001 +0.02(+0.13%)
Aug 17, 2018 15.95 16.00 15.77 15.79 1,090,000 -0.21(-1.31%)
Aug 16, 2018 16.02 16.24 15.92 16.00 445,318 -0.02(-0.12%)
Aug 15, 2018 16.06 16.38 15.90 16.02 691,643 +0.26(+1.65%)
Aug 14, 2018 15.73 16.06 15.73 15.76 630,074 +0.06(+0.38%)
Aug 13, 2018 15.62 15.78 15.50 15.70 566,855 +0.01(+0.06%)
Aug 10, 2018 15.51 15.72 15.44 15.69 447,800 -0.23(-1.44%)
Aug 09, 2018 16.00 16.10 15.79 15.92 512,347 -0.05(-0.31%)
Aug 08, 2018 15.73 16.00 15.65 15.97 507,642 +0.18(+1.14%)
Aug 07, 2018 16.10 16.11 15.77 15.79 783,062 -0.31(-1.93%)
Aug 06, 2018 16.35 16.37 15.98 16.10 777,926 -0.35(-2.13%)
Aug 03, 2018 16.32 16.47 16.27 16.45 720,500 +0.15(+0.92%)
Aug 02, 2018 17.59 17.81 15.96 16.30 1,088,731 -1.36(-7.70%)
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.