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 (%)
May 31, 2018 16.74 16.83 16.56 16.70 443,291 -0.06(-0.36%)
May 30, 2018 16.93 17.13 16.72 16.76 699,821 -0.10(-0.59%)
May 29, 2018 16.85 17.07 16.72 16.86 354,592 -0.05(-0.30%)
May 25, 2018 16.91 16.91 16.91 0 -0.02(-0.12%)
May 24, 2018 16.76 16.98 16.65 16.93 233,936 +0.16(+0.95%)
May 23, 2018 16.68 16.79 16.61 16.77 267,295 +0.08(+0.48%)
May 22, 2018 17.19 17.19 16.64 16.69 312,581 -0.50(-2.91%)
May 21, 2018 17.26 17.30 17.09 17.19 220,098 -0.04(-0.23%)
May 18, 2018 17.15 17.26 17.14 17.23 299,644 +0.16(+0.94%)
May 17, 2018 16.96 17.14 16.96 17.07 254,402 +0.13(+0.77%)
May 16, 2018 16.56 16.94 16.55 16.94 435,118 +0.43(+2.60%)
May 15, 2018 16.44 16.54 16.38 16.51 289,857 +0.06(+0.36%)
May 14, 2018 16.47 16.59 16.41 16.45 217,213 -0.05(-0.30%)
May 11, 2018 16.45 16.58 16.40 16.50 409,358 -0.33(-1.96%)
May 10, 2018 16.95 16.95 16.71 16.83 538,595 -0.08(-0.47%)
May 09, 2018 17.07 17.15 16.86 16.91 342,891 -0.16(-0.94%)
May 08, 2018 17.18 17.30 16.94 17.07 526,437 -0.08(-0.47%)
May 07, 2018 16.79 17.28 16.76 17.15 583,902 +0.46(+2.76%)
May 04, 2018 16.76 16.96 16.52 16.69 440,546 -0.05(-0.30%)
May 03, 2018 16.40 16.79 16.32 16.74 420,297 +0.14(+0.84%)
May 02, 2018 16.64 16.74 16.50 16.60 296,616 -0.04(-0.24%)
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.