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 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%)
Jun 03, 2019 9.230 9.295 9.160 9.250 592,385 +0.02(+0.22%)
May 31, 2019 8.910 9.320 8.860 9.230 903,200 +0.23(+2.56%)
May 30, 2019 8.640 9.215 8.620 9.000 1,167,296 +0.40(+4.65%)
May 29, 2019 8.750 8.780 8.510 8.600 595,948 -0.18(-2.05%)
May 28, 2019 9.000 9.050 8.760 8.780 588,575 -0.22(-2.44%)
May 24, 2019 9.290 9.290 8.990 9.000 356,100 -0.22(-2.39%)
May 23, 2019 9.300 9.310 9.110 9.220 566,915 -0.11(-1.18%)
May 22, 2019 9.690 9.696 9.290 9.330 757,698 -0.37(-3.81%)
May 21, 2019 9.960 9.990 9.650 9.700 429,989 -0.25(-2.51%)
May 20, 2019 9.940 9.990 9.880 9.950 262,614 -0.01(-0.10%)
May 17, 2019 9.990 10.07 9.935 9.960 794,500 -0.10(-0.99%)
May 16, 2019 10.00 10.22 10.00 10.06 391,177 +0.05(+0.50%)
May 15, 2019 9.790 10.04 9.760 10.01 516,222 +0.14(+1.42%)
May 14, 2019 9.700 9.975 9.700 9.870 537,116 +0.13(+1.33%)
May 13, 2019 9.900 9.940 9.700 9.740 617,260 -0.25(-2.50%)
May 10, 2019 9.700 10.03 9.680 9.990 903,200 -0.08(-0.79%)
May 09, 2019 10.22 10.23 9.960 10.07 791,517 -0.19(-1.85%)
May 08, 2019 10.31 10.34 10.16 10.26 587,374 +0.03(+0.29%)
May 07, 2019 10.34 10.35 10.13 10.23 722,638 -0.13(-1.25%)
May 06, 2019 10.35 10.42 10.20 10.36 727,840 -0.03(-0.29%)
May 03, 2019 10.39 10.46 10.29 10.39 574,300 +0.11(+1.07%)
May 02, 2019 10.45 10.58 10.21 10.28 1,005,061 -0.35(-3.29%)
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.