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%)
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.