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 (%)
Jul 29, 2016 17.85 18.16 17.31 17.66 504,312 -0.36(-2.00%)
Jul 28, 2016 19.10 19.10 17.65 18.02 645,400 -1.58(-8.06%)
Jul 27, 2016 19.86 19.89 19.41 19.60 239,292 -0.22(-1.11%)
Jul 26, 2016 19.58 19.88 19.45 19.82 289,789 +0.25(+1.28%)
Jul 25, 2016 19.69 19.77 19.32 19.57 305,518 -0.13(-0.66%)
Jul 22, 2016 19.64 19.75 19.57 19.70 188,111 +0.05(+0.25%)
Jul 21, 2016 19.65 19.80 19.57 19.65 164,620 +0.02(+0.10%)
Jul 20, 2016 19.72 19.74 19.54 19.63 122,964 +0.06(+0.31%)
Jul 19, 2016 19.44 19.62 19.27 19.57 198,206 +0.08(+0.41%)
Jul 18, 2016 19.48 19.63 19.41 19.49 182,622 +0.01(+0.05%)
Jul 15, 2016 19.49 19.51 19.30 19.48 253,926 +0.14(+0.72%)
Jul 14, 2016 19.43 19.53 19.23 19.34 223,798 +0.01(+0.05%)
Jul 13, 2016 19.40 19.50 19.23 19.33 243,667 -0.06(-0.31%)
Jul 12, 2016 19.21 19.49 19.15 19.39 310,097 +0.28(+1.47%)
Jul 11, 2016 18.91 19.18 18.86 19.11 277,662 +0.28(+1.49%)
Jul 08, 2016 19.08 18.93 18.81 18.83 266,602 -0.10(-0.53%)
Jul 07, 2016 18.70 19.03 18.60 18.93 439,801 +0.28(+1.50%)
Jul 06, 2016 18.35 18.68 18.18 18.65 313,012 +0.23(+1.25%)
Jul 05, 2016 18.15 18.45 18.03 18.42 323,792 +0.26(+1.43%)
Jul 01, 2016 18.05 18.16 18.16 18.16 300,800 +0.09(+0.50%)
Jun 30, 2016 17.73 18.25 17.69 18.07 438,809 +0.35(+1.98%)
Jun 29, 2016 17.30 17.75 17.18 17.72 260,591 +0.62(+3.63%)
Jun 28, 2016 17.24 17.31 17.02 17.10 238,397 +0.15(+0.88%)
Jun 27, 2016 17.38 17.42 16.87 16.95 384,176 -0.63(-3.58%)
Jun 24, 2016 17.37 17.79 17.14 17.58 1,242,299 -0.41(-2.28%)
Jun 23, 2016 17.78 18.10 17.75 17.99 273,441 +0.42(+2.39%)
Jun 22, 2016 17.49 17.62 17.37 17.57 213,686 +0.18(+1.04%)
Jun 21, 2016 17.80 17.82 17.31 17.39 182,146 -0.35(-1.97%)
Jun 20, 2016 17.75 17.97 17.62 17.74 187,288 +0.25(+1.43%)
Jun 17, 2016 17.60 17.73 17.36 17.49 338,172 -0.07(-0.40%)
Jun 16, 2016 17.47 17.58 17.23 17.56 230,253 +0.07(+0.40%)
Jun 15, 2016 17.50 17.67 17.40 17.49 154,912 +0.03(+0.17%)
Jun 14, 2016 17.48 17.66 17.31 17.46 168,617 +0.00(+0.00%)
Jun 13, 2016 17.71 17.71 17.36 17.46 230,093 -0.28(-1.58%)
Jun 10, 2016 17.72 17.95 17.52 17.74 240,687 -0.12(-0.67%)
Jun 09, 2016 17.86 17.93 17.63 17.86 248,341 -0.04(-0.22%)
Jun 08, 2016 17.57 17.91 17.48 17.90 256,602 +0.39(+2.23%)
Jun 07, 2016 17.45 17.63 17.33 17.51 287,641 +0.12(+0.69%)
Jun 06, 2016 17.28 17.55 17.28 17.39 236,377 +0.14(+0.81%)
Jun 03, 2016 17.42 17.44 17.18 17.25 262,352 -0.22(-1.26%)
Jun 02, 2016 17.16 17.49 17.00 17.47 336,216 +0.31(+1.81%)
Jun 01, 2016 17.28 17.45 16.80 17.16 734,817 -0.27(-1.55%)
May 31, 2016 17.07 17.54 17.00 17.43 415,712 +0.52(+3.08%)
May 27, 2016 16.73 16.91 16.91 16.91 332,400 +0.21(+1.26%)
May 26, 2016 16.67 16.83 16.34 16.70 289,952 +0.08(+0.48%)
May 25, 2016 17.04 17.04 16.56 16.62 408,292 -0.33(-1.95%)
May 24, 2016 16.86 17.08 16.83 16.95 158,205 +0.12(+0.71%)
May 23, 2016 17.00 17.14 16.81 16.83 246,406 -0.23(-1.35%)
May 20, 2016 16.39 17.06 16.38 17.06 394,052 +0.78(+4.79%)
May 19, 2016 16.35 16.58 16.16 16.28 596,240 -0.12(-0.73%)
May 18, 2016 16.15 16.41 16.15 16.40 364,793 +0.24(+1.49%)
May 17, 2016 16.25 16.52 16.10 16.16 432,335 +0.06(+0.37%)
May 16, 2016 15.91 16.22 15.81 16.10 180,838 +0.30(+1.90%)
May 13, 2016 15.70 15.96 15.57 15.80 252,732 +0.10(+0.64%)
May 12, 2016 16.10 16.24 15.48 15.70 332,772 -0.32(-2.00%)
May 11, 2016 16.40 16.44 15.97 16.02 261,727 -0.11(-0.68%)
May 10, 2016 16.06 16.22 15.87 16.13 270,032 +0.10(+0.62%)
May 09, 2016 16.06 16.18 15.63 16.03 422,422 -0.41(-2.49%)
May 06, 2016 16.17 16.48 16.02 16.44 354,759 +0.25(+1.54%)
May 05, 2016 15.99 16.28 15.87 16.19 183,246 +0.30(+1.89%)
May 04, 2016 15.92 16.17 15.76 15.89 203,342 -0.07(-0.44%)
May 03, 2016 16.18 16.34 15.75 15.96 273,883 -0.25(-1.54%)
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.