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 (%)
Apr 30, 2018 16.71 16.86 16.57 16.58 358,613 -0.09(-0.54%)
Apr 27, 2018 16.95 16.95 16.63 16.67 238,573 -0.19(-1.13%)
Apr 26, 2018 17.03 17.10 16.83 16.86 193,855 -0.08(-0.47%)
Apr 25, 2018 16.78 17.09 16.76 16.94 343,615 +0.16(+0.95%)
Apr 24, 2018 17.04 17.14 16.78 16.78 423,155 -0.21(-1.24%)
Apr 23, 2018 17.21 17.25 16.94 16.99 234,714 -0.13(-0.76%)
Apr 20, 2018 17.41 17.45 17.02 17.12 230,792 -0.32(-1.83%)
Apr 19, 2018 17.35 17.51 17.20 17.44 232,839 +0.07(+0.40%)
Apr 18, 2018 17.43 17.54 17.35 17.37 347,711 -0.03(-0.17%)
Apr 17, 2018 17.25 17.47 17.21 17.40 349,205 +0.20(+1.16%)
Apr 16, 2018 17.25 17.39 17.14 17.20 501,912 +0.10(+0.58%)
Apr 13, 2018 17.14 17.22 16.96 17.10 662,133 -0.04(-0.23%)
Apr 12, 2018 16.94 17.55 16.92 17.14 859,973 +0.32(+1.90%)
Apr 11, 2018 16.75 17.07 16.58 16.82 848,225 +0.25(+1.51%)
Apr 10, 2018 16.25 16.75 16.20 16.57 1,105,551 +0.37(+2.28%)
Apr 09, 2018 16.31 16.42 16.18 16.20 787,795 -0.10(-0.61%)
Apr 06, 2018 16.09 16.44 16.02 16.30 3,939,606 -1.11(-6.38%)
Apr 05, 2018 17.40 17.53 17.33 17.41 261,352 +0.06(+0.35%)
Apr 04, 2018 17.02 17.40 16.98 17.35 336,393 +0.24(+1.40%)
Apr 03, 2018 16.98 17.30 16.92 17.11 318,427 +0.14(+0.82%)
Apr 02, 2018 17.05 17.14 16.79 16.97 278,451 -0.17(-0.99%)
Mar 29, 2018 17.14 17.14 17.14 0 -0.16(-0.92%)
Mar 28, 2018 17.37 17.56 17.17 17.30 274,848 -0.01(-0.06%)
Mar 27, 2018 17.39 17.51 17.29 17.31 255,810 -0.09(-0.52%)
Mar 26, 2018 17.54 17.72 17.29 17.40 308,628 +0.05(+0.29%)
Mar 23, 2018 17.55 17.73 17.35 17.35 329,064 -0.12(-0.69%)
Mar 22, 2018 17.42 17.95 17.42 17.47 348,831 -0.04(-0.23%)
Mar 21, 2018 17.43 17.66 17.32 17.51 267,178 +0.12(+0.69%)
Mar 20, 2018 17.47 17.47 17.35 17.39 214,138 -0.01(-0.06%)
Mar 19, 2018 17.52 17.52 17.23 17.40 249,495 -0.20(-1.14%)
Mar 16, 2018 17.51 17.70 17.48 17.60 692,911 +0.14(+0.80%)
Mar 15, 2018 17.43 17.48 17.29 17.46 457,323 +0.02(+0.11%)
Mar 14, 2018 17.20 17.51 17.09 17.44 340,342 +0.29(+1.69%)
Mar 13, 2018 17.07 17.18 17.04 17.15 458,663 -0.28(-1.61%)
Mar 12, 2018 17.33 17.48 17.20 17.43 432,184 +0.10(+0.58%)
Mar 09, 2018 17.15 17.34 17.04 17.33 358,576 +0.21(+1.23%)
Mar 08, 2018 17.23 17.31 16.93 17.12 313,601 -0.06(-0.35%)
Mar 07, 2018 17.04 17.18 371,062 -0.05(-0.29%)
Mar 06, 2018 17.34 17.39 17.06 17.23 384,873 -0.14(-0.81%)
Mar 05, 2018 17.45 17.64 17.35 17.37 445,878 -0.07(-0.40%)
Mar 02, 2018 17.19 17.46 17.19 17.44 595,426 +0.24(+1.40%)
Mar 01, 2018 17.19 17.57 17.02 17.20 381,576 -0.05(-0.29%)
Feb 28, 2018 17.69 17.69 16.98 17.25 900,288 +1.14(+7.08%)
Feb 27, 2018 16.30 16.39 16.11 16.11 335,415 -0.23(-1.41%)
Feb 26, 2018 16.10 16.35 15.98 16.34 172,722 +0.30(+1.87%)
Feb 23, 2018 15.86 16.05 15.83 16.04 138,544 +0.21(+1.33%)
Feb 22, 2018 15.79 15.89 15.72 15.83 162,455 +0.11(+0.70%)
Feb 21, 2018 15.73 16.00 15.71 15.72 151,098 +0.01(+0.06%)
Feb 20, 2018 15.88 15.97 15.69 15.71 168,692 -0.27(-1.69%)
Feb 16, 2018 15.98 15.98 15.98 0 -0.17(-1.05%)
Feb 15, 2018 16.07 16.19 15.94 16.15 131,249 +0.15(+0.94%)
Feb 14, 2018 16.08 15.81 16.00 212,560 +0.07(+0.44%)
Feb 13, 2018 15.61 15.98 15.61 15.93 197,972 +0.21(+1.34%)
Feb 12, 2018 15.80 15.83 15.43 15.72 232,203 -0.06(-0.38%)
Feb 09, 2018 15.80 15.90 15.31 15.78 427,243 +0.09(+0.57%)
Feb 08, 2018 15.76 15.91 15.53 15.69 364,540 -0.03(-0.19%)
Feb 07, 2018 15.61 15.67 15.47 15.72 243,134 +0.21(+1.35%)
Feb 06, 2018 15.08 15.56 14.93 15.51 313,548 -0.07(-0.45%)
Feb 05, 2018 16.04 16.19 15.46 15.58 235,825 -0.59(-3.65%)
Feb 02, 2018 16.70 16.70 16.16 16.17 217,947 -0.61(-3.64%)
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.