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 30, 2016 15.34 15.45 15.12 15.36 521,159 +0.15(+0.99%)
Nov 29, 2016 15.63 15.67 15.10 15.21 659,652 -0.44(-2.81%)
Nov 28, 2016 15.86 15.97 15.65 15.65 689,880 -0.07(-0.45%)
Nov 25, 2016 15.91 16.00 15.71 15.72 954,458 +0.01(+0.06%)
Nov 23, 2016 15.71 15.71 15.71 0 +0.05(+0.32%)
Nov 22, 2016 15.60 15.81 15.52 15.66 918,695 +0.05(+0.32%)
Nov 21, 2016 15.78 15.83 15.56 15.61 738,412 -0.07(-0.45%)
Nov 18, 2016 15.55 15.80 15.28 15.68 3,218,112 -1.07(-6.39%)
Nov 17, 2016 16.84 16.93 16.73 16.75 212,961 -0.04(-0.24%)
Nov 16, 2016 16.67 16.90 16.67 16.79 322,189 +0.10(+0.60%)
Nov 15, 2016 16.95 16.99 16.57 16.69 314,349 -0.27(-1.59%)
Nov 14, 2016 17.00 17.19 16.91 16.96 458,336 -0.16(-0.93%)
Nov 11, 2016 16.32 17.19 16.24 17.12 392,217 +0.79(+4.84%)
Nov 10, 2016 16.02 16.39 15.89 16.33 410,212 +0.35(+2.19%)
Nov 09, 2016 15.05 16.05 15.05 15.98 390,129 +0.85(+5.62%)
Nov 08, 2016 15.01 15.20 14.95 15.13 352,866 +0.04(+0.27%)
Nov 07, 2016 14.98 15.26 14.88 15.09 554,004 +0.25(+1.68%)
Nov 04, 2016 14.39 14.90 14.37 14.84 433,447 +0.44(+3.06%)
Nov 03, 2016 14.24 14.44 14.16 14.40 826,261 +0.24(+1.69%)
Nov 02, 2016 14.24 14.38 14.09 14.16 534,015 -0.09(-0.63%)
Nov 01, 2016 14.49 14.60 14.19 14.25 454,702 -0.15(-1.04%)
Oct 31, 2016 14.26 14.76 14.25 14.40 549,111 +0.13(+0.91%)
Oct 28, 2016 15.02 15.16 13.95 14.27 881,919 -0.78(-5.18%)
Oct 27, 2016 14.15 15.71 14.10 15.05 1,130,242 +0.92(+6.51%)
Oct 26, 2016 14.36 14.38 14.12 14.13 264,388 -0.28(-1.94%)
Oct 25, 2016 14.53 14.73 14.39 14.41 426,369 -0.14(-0.96%)
Oct 24, 2016 14.45 14.65 14.45 14.55 246,499 +0.12(+0.83%)
Oct 21, 2016 14.25 14.45 14.19 14.43 129,258 +0.07(+0.49%)
Oct 20, 2016 14.66 14.68 14.28 14.36 236,048 -0.32(-2.18%)
Oct 19, 2016 14.66 14.75 14.55 14.68 185,045 +0.13(+0.89%)
Oct 18, 2016 14.61 14.67 14.37 14.55 164,268 +0.16(+1.11%)
Oct 17, 2016 14.70 14.72 14.37 14.39 139,912 -0.31(-2.11%)
Oct 14, 2016 14.73 14.86 14.61 14.70 394,470 -0.02(-0.14%)
Oct 13, 2016 14.53 14.76 14.43 14.72 214,629 +0.10(+0.68%)
Oct 12, 2016 14.37 14.77 14.26 14.62 934,231 +0.28(+1.95%)
Oct 11, 2016 14.77 14.77 14.30 14.34 324,392 -0.43(-2.91%)
Oct 10, 2016 14.65 15.07 14.65 14.77 641,623 +0.05(+0.34%)
Oct 07, 2016 15.17 15.21 14.69 14.72 451,805 -0.49(-3.22%)
Oct 06, 2016 15.22 15.38 15.15 15.21 271,979 -0.13(-0.85%)
Oct 05, 2016 15.51 15.53 15.20 15.34 394,724 -0.06(-0.39%)
Oct 04, 2016 15.48 15.59 15.27 15.40 318,597 -0.08(-0.52%)
Oct 03, 2016 15.50 15.53 15.40 15.48 533,225 -0.02(-0.13%)
Sep 30, 2016 15.80 15.87 15.49 15.50 563,130 -0.13(-0.83%)
Sep 29, 2016 15.95 16.01 15.61 15.63 235,698 -0.67(-4.11%)
Sep 28, 2016 15.97 16.33 15.97 16.30 198,672 +0.33(+2.07%)
Sep 27, 2016 15.87 16.18 15.84 15.97 166,899 +0.14(+0.88%)
Sep 26, 2016 16.07 16.08 15.82 15.83 153,307 -0.40(-2.46%)
Sep 23, 2016 15.77 16.33 15.72 16.23 277,478 +0.41(+2.59%)
Sep 22, 2016 15.71 15.87 15.59 15.82 284,334 +0.26(+1.67%)
Sep 21, 2016 15.90 15.95 15.36 15.56 544,565 -0.23(-1.46%)
Sep 20, 2016 15.91 16.07 15.78 15.79 87,332 +0.00(+0.00%)
Sep 19, 2016 15.76 15.93 15.62 15.79 177,598 +0.15(+0.96%)
Sep 16, 2016 16.05 16.05 15.59 15.64 383,311 -0.47(-2.92%)
Sep 15, 2016 15.83 16.11 15.68 16.11 230,059 +0.30(+1.90%)
Sep 14, 2016 15.91 16.04 15.76 15.81 125,548 -0.13(-0.82%)
Sep 13, 2016 15.98 16.10 15.75 15.94 178,424 -0.16(-0.99%)
Sep 12, 2016 15.73 16.12 15.65 16.10 223,425 +0.30(+1.90%)
Sep 09, 2016 16.34 16.48 15.79 15.80 187,702 -0.64(-3.89%)
Sep 08, 2016 16.46 16.52 16.31 16.44 174,444 -0.08(-0.48%)
Sep 07, 2016 16.12 16.54 16.11 16.52 234,908 +0.36(+2.23%)
Sep 06, 2016 16.22 16.26 15.93 16.16 180,188 -0.01(-0.06%)
Sep 02, 2016 15.98 16.17 16.17 16.17 169,500 +0.26(+1.63%)
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.