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 (%)
Nov 19, 2019 6.280 6.280 6.280 0 -0.04(-0.63%)
Nov 18, 2019 6.390 6.420 6.320 6.320 1,696,066 -0.04(-0.63%)
Nov 15, 2019 6.600 6.670 6.335 6.360 1,504,600 -0.21(-3.20%)
Nov 14, 2019 6.650 6.850 6.525 6.570 1,681,645 -0.11(-1.65%)
Nov 13, 2019 7.120 7.160 6.580 6.680 2,696,688 -0.45(-6.31%)
Nov 12, 2019 6.960 7.260 6.850 7.130 2,622,909 +0.22(+3.18%)
Nov 11, 2019 7.500 7.560 6.780 6.910 3,626,122 -0.63(-8.36%)
Nov 08, 2019 7.630 7.690 7.510 7.540 2,089,500 -0.08(-1.05%)
Nov 07, 2019 7.860 7.970 7.580 7.620 1,495,058 -0.17(-2.18%)
Nov 06, 2019 8.150 8.150 7.790 7.790 1,651,922 -0.39(-4.77%)
Nov 05, 2019 8.290 8.465 8.170 8.180 1,033,872 -0.11(-1.33%)
Nov 04, 2019 8.550 8.650 8.200 8.290 1,785,054 -0.19(-2.24%)
Nov 01, 2019 8.810 9.050 8.410 8.480 1,810,200 -0.33(-3.75%)
Oct 31, 2019 8.610 8.820 8.380 8.810 1,473,146 -0.28(-3.08%)
Oct 30, 2019 9.320 9.360 8.980 9.090 2,005,164 -0.22(-2.36%)
Oct 29, 2019 9.400 9.400 9.260 9.310 1,093,100 -0.06(-0.64%)
Oct 28, 2019 9.180 9.440 9.180 9.370 1,049,123 +0.27(+2.97%)
Oct 25, 2019 9.030 9.235 9.000 9.100 1,137,800 +0.11(+1.22%)
Oct 24, 2019 9.070 9.070 8.865 8.990 688,111 -0.06(-0.66%)
Oct 23, 2019 8.900 9.050 8.760 9.050 875,951 +0.15(+1.69%)
Oct 22, 2019 8.950 8.965 8.800 8.900 1,636,632 -0.04(-0.45%)
Oct 21, 2019 8.950 9.000 8.870 8.940 1,734,124 +0.05(+0.56%)
Oct 18, 2019 8.750 8.900 8.480 8.890 1,321,200 +0.09(+1.02%)
Oct 17, 2019 8.600 8.990 8.590 8.800 1,567,094 +0.22(+2.56%)
Oct 16, 2019 8.490 8.640 8.400 8.580 614,975 +0.08(+0.94%)
Oct 15, 2019 8.150 8.510 8.050 8.500 902,718 +0.33(+4.04%)
Oct 14, 2019 8.060 8.210 7.910 8.170 622,475 +0.05(+0.62%)
Oct 11, 2019 7.750 8.150 7.750 8.120 1,141,800 +0.41(+5.32%)
Oct 10, 2019 8.110 8.200 7.660 7.710 1,094,046 -0.37(-4.58%)
Oct 09, 2019 8.310 8.336 8.040 8.080 723,105 -0.16(-1.94%)
Oct 08, 2019 8.400 8.410 8.090 8.240 1,125,304 -0.17(-2.02%)
Oct 07, 2019 8.500 8.580 8.390 8.410 801,869 -0.11(-1.29%)
Oct 04, 2019 8.510 8.570 8.350 8.520 1,018,600 +0.03(+0.35%)
Oct 03, 2019 8.700 8.700 8.400 8.490 1,189,708 -0.21(-2.41%)
Oct 02, 2019 8.530 8.740 8.320 8.700 1,014,697 +0.12(+1.40%)
Oct 01, 2019 8.850 9.010 8.580 8.580 1,127,478 -0.23(-2.61%)
Sep 30, 2019 8.980 9.130 8.800 8.810 847,503 -0.12(-1.34%)
Sep 27, 2019 8.830 9.100 8.810 8.930 1,720,600 +0.14(+1.59%)
Sep 26, 2019 9.290 9.310 8.750 8.790 1,720,339 -0.57(-6.09%)
Sep 25, 2019 9.380 9.450 9.210 9.360 933,911 -0.04(-0.43%)
Sep 24, 2019 9.700 9.820 9.280 9.400 1,672,887 -0.29(-2.99%)
Sep 23, 2019 9.510 9.800 9.200 9.690 2,120,223 +0.33(+3.53%)
Sep 20, 2019 9.250 9.480 9.200 9.360 3,599,500 +0.16(+1.74%)
Sep 19, 2019 8.680 9.500 8.610 9.200 7,567,690 +0.52(+5.99%)
Sep 18, 2019 8.810 8.860 8.500 8.680 1,067,354 -0.16(-1.81%)
Sep 17, 2019 8.920 8.950 8.750 8.840 542,415 -0.10(-1.12%)
Sep 16, 2019 9.200 9.230 8.870 8.940 1,222,965 -0.26(-2.83%)
Sep 13, 2019 9.210 9.520 9.090 9.200 1,224,800 +0.01(+0.11%)
Sep 12, 2019 9.290 9.390 9.160 9.190 1,520,395 -0.08(-0.86%)
Sep 11, 2019 9.210 9.320 9.050 9.270 1,506,750 +0.07(+0.76%)
Sep 10, 2019 9.050 9.270 8.980 9.200 1,597,251 +0.13(+1.43%)
Sep 09, 2019 9.020 9.110 8.920 9.070 1,315,508 +0.10(+1.11%)
Sep 06, 2019 9.100 9.160 8.900 8.970 1,233,700 -0.11(-1.21%)
Sep 05, 2019 9.040 9.240 8.970 9.080 1,027,044 +0.03(+0.33%)
Sep 04, 2019 9.010 9.120 8.860 9.050 1,852,872 +0.34(+3.90%)
Sep 03, 2019 8.740 8.800 8.490 8.710 1,172,395 -0.07(-0.80%)
Aug 30, 2019 8.830 8.870 8.550 8.780 1,770,000 +0.26(+3.05%)
Aug 29, 2019 8.510 8.690 8.500 8.520 1,460,618 +0.06(+0.71%)
Aug 28, 2019 8.430 8.615 8.350 8.460 770,435 +0.03(+0.36%)
Aug 27, 2019 8.570 8.620 8.345 8.430 1,142,884 -0.11(-1.29%)
Aug 26, 2019 8.450 8.550 8.280 8.540 923,658 +0.19(+2.28%)
Aug 23, 2019 8.370 8.450 8.200 8.350 1,092,300 -0.06(-0.71%)
Aug 22, 2019 8.350 8.550 8.350 8.410 925,010 +0.07(+0.84%)
Aug 21, 2019 8.490 8.550 8.325 8.340 1,156,698 -0.12(-1.42%)
Aug 20, 2019 8.490 8.500 8.290 8.460 1,912,080 -0.04(-0.47%)
Aug 19, 2019 8.210 8.530 8.150 8.500 2,091,871 +0.00(+0.00%)
Aug 16, 2019 8.250 8.530 8.210 8.500 4,018,600 +0.33(+4.04%)
Aug 15, 2019 8.150 8.290 8.010 8.170 3,348,280 +0.03(+0.37%)
Aug 14, 2019 7.760 8.170 7.520 8.140 3,429,645 +0.21(+2.65%)
Aug 13, 2019 8.030 8.130 7.785 7.930 2,249,582 -0.04(-0.50%)
Aug 12, 2019 8.090 8.150 7.840 7.970 2,215,914 -0.11(-1.36%)
Aug 09, 2019 8.660 8.740 7.650 8.080 3,483,600 -0.73(-8.29%)
Aug 08, 2019 7.260 8.870 7.250 8.810 11,680,623 +1.70(+23.91%)
Aug 07, 2019 7.800 7.900 7.080 7.110 6,696,916 -0.94(-11.68%)
Aug 06, 2019 9.900 10.00 8.000 8.050 11,338,068 -1.84(-18.60%)
Aug 05, 2019 10.66 10.78 9.710 9.890 3,904,844 -0.81(-7.57%)
Aug 02, 2019 10.64 10.75 10.44 10.70 496,200 +0.06(+0.56%)
Aug 01, 2019 10.86 10.92 10.58 10.64 538,369 -0.13(-1.21%)
Jul 31, 2019 10.66 11.35 10.55 10.77 1,989,701 +0.11(+1.03%)
Jul 30, 2019 10.35 10.68 10.35 10.66 739,559 +0.25(+2.40%)
Jul 29, 2019 10.33 10.65 10.30 10.41 1,407,670 +0.07(+0.68%)
Jul 26, 2019 10.23 10.40 10.15 10.34 599,200 +0.17(+1.67%)
Jul 25, 2019 10.42 10.45 10.09 10.17 557,264 -0.25(-2.40%)
Jul 24, 2019 10.32 10.45 10.28 10.42 1,010,546 +0.10(+0.97%)
Jul 23, 2019 10.35 10.40 10.28 10.32 1,070,622 +0.04(+0.39%)
Jul 22, 2019 10.30 10.58 10.03 10.28 2,181,762 +0.47(+4.79%)
Jul 19, 2019 9.250 10.48 9.200 9.810 2,441,800 +0.74(+8.16%)
Jul 18, 2019 9.000 9.370 8.810 9.070 380,823 +0.04(+0.44%)
Jul 17, 2019 9.330 9.330 8.840 9.030 433,337 -0.31(-3.32%)
Jul 16, 2019 9.410 9.500 9.320 9.340 264,020 -0.07(-0.74%)
Jul 15, 2019 9.450 9.480 9.310 9.410 222,533 -0.05(-0.53%)
Jul 12, 2019 9.240 9.555 9.240 9.460 261,100 +0.26(+2.83%)
Jul 11, 2019 9.260 9.310 9.010 9.200 332,344 -0.05(-0.54%)
Jul 10, 2019 9.240 9.310 9.191 9.250 256,477 +0.09(+0.98%)
Jul 09, 2019 9.280 9.290 9.105 9.160 210,028 -0.12(-1.29%)
Jul 08, 2019 9.310 9.350 9.230 9.280 240,743 -0.05(-0.54%)
Jul 05, 2019 9.130 9.350 9.100 9.330 181,200 +0.18(+1.97%)
Jul 03, 2019 9.170 9.200 9.090 9.150 135,900 -0.01(-0.11%)
Jul 02, 2019 9.270 9.275 9.070 9.160 163,552 -0.09(-0.97%)
Jul 01, 2019 9.510 9.550 9.110 9.250 407,452 -0.19(-2.01%)
Jun 28, 2019 9.440 9.565 9.350 9.440 629,600 +0.03(+0.32%)
Jun 27, 2019 9.180 9.420 9.170 9.410 244,790 +0.23(+2.51%)
Jun 26, 2019 9.280 9.280 9.100 9.180 295,874 -0.08(-0.86%)
Jun 25, 2019 9.450 9.450 9.205 9.260 287,025 -0.17(-1.80%)
Jun 24, 2019 9.550 9.560 9.375 9.430 219,176 -0.12(-1.26%)
Jun 21, 2019 9.500 9.550 9.365 9.550 539,700 +0.00(+0.00%)
Jun 20, 2019 9.550 9.580 9.480 9.550 207,362 +0.05(+0.53%)
Jun 19, 2019 9.560 9.570 9.400 9.500 263,659 -0.03(-0.31%)
Jun 18, 2019 9.460 9.680 9.460 9.530 220,381 +0.14(+1.49%)
Jun 17, 2019 9.310 9.420 9.270 9.390 337,501 +0.07(+0.75%)
Jun 14, 2019 9.300 9.370 9.230 9.320 179,500 -0.01(-0.11%)
Jun 13, 2019 9.220 9.350 9.170 9.330 280,448 +0.10(+1.08%)
Jun 12, 2019 9.680 9.720 9.190 9.230 515,538 -0.43(-4.45%)
Jun 11, 2019 9.740 9.810 9.590 9.660 397,405 -0.02(-0.21%)
Jun 10, 2019 9.570 9.720 9.570 9.680 317,798 +0.11(+1.15%)
Jun 07, 2019 9.500 9.640 9.440 9.570 509,500 +0.17(+1.81%)
Jun 06, 2019 9.180 9.450 9.160 9.400 662,311 +0.22(+2.40%)
Jun 05, 2019 9.280 9.280 9.140 9.180 355,363 -0.10(-1.08%)
Jun 04, 2019 9.350 9.430 9.170 9.280 355,849 +0.03(+0.32%)
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.