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 (%)
Dec 31, 2015 19.67 19.46 19.46 19.46 167,000 -0.21(-1.07%)
Dec 30, 2015 19.93 20.01 19.66 19.67 120,767 -0.31(-1.55%)
Dec 29, 2015 19.87 20.11 19.77 19.98 148,636 +0.16(+0.81%)
Dec 28, 2015 19.62 19.91 19.52 19.82 144,889 +0.09(+0.46%)
Dec 24, 2015 19.83 19.73 19.73 19.73 44,900 -0.11(-0.55%)
Dec 23, 2015 19.54 19.99 19.43 19.84 201,502 +0.48(+2.48%)
Dec 22, 2015 19.52 19.56 19.20 19.36 179,880 -0.14(-0.72%)
Dec 21, 2015 19.26 19.52 19.01 19.50 198,534 +0.33(+1.72%)
Dec 18, 2015 19.92 20.06 19.13 19.17 580,167 -0.76(-3.81%)
Dec 17, 2015 19.38 20.00 19.38 19.93 307,468 +0.69(+3.59%)
Dec 16, 2015 19.23 19.43 19.14 19.24 402,361 +0.07(+0.37%)
Dec 15, 2015 19.20 19.57 19.14 19.17 270,351 +0.13(+0.68%)
Dec 14, 2015 18.89 19.20 18.50 19.04 302,228 +0.26(+1.38%)
Dec 11, 2015 18.70 19.03 18.56 18.78 186,649 -0.20(-1.05%)
Dec 10, 2015 18.89 19.30 18.79 18.98 182,144 +0.18(+0.96%)
Dec 09, 2015 19.11 19.23 18.78 18.80 224,892 -0.33(-1.73%)
Dec 08, 2015 18.76 19.46 18.47 19.13 314,306 +0.17(+0.90%)
Dec 07, 2015 19.30 19.33 18.76 18.96 247,286 -0.27(-1.40%)
Dec 04, 2015 18.59 19.28 18.41 19.23 351,872 +0.73(+3.95%)
Dec 03, 2015 18.50 18.78 18.13 18.50 292,249 +0.32(+1.76%)
Dec 02, 2015 18.50 18.62 18.12 18.18 150,848 -0.32(-1.73%)
Dec 01, 2015 18.25 18.75 18.25 18.50 219,017 +0.29(+1.59%)
Nov 30, 2015 18.30 18.32 18.09 18.21 227,663 -0.03(-0.16%)
Nov 27, 2015 18.14 18.28 17.97 18.24 112,617 +0.07(+0.39%)
Nov 25, 2015 18.04 18.17 18.17 18.17 151,000 +0.13(+0.72%)
Nov 24, 2015 17.93 18.11 17.77 18.04 173,861 +0.06(+0.33%)
Nov 23, 2015 17.67 18.10 17.67 17.98 273,343 +0.31(+1.75%)
Nov 20, 2015 17.64 17.87 17.51 17.67 180,133 +0.16(+0.91%)
Nov 19, 2015 17.44 17.57 17.24 17.51 375,946 +0.11(+0.63%)
Nov 18, 2015 17.05 17.40 17.04 17.40 190,442 +0.38(+2.23%)
Nov 17, 2015 17.10 17.26 16.78 17.02 280,084 -0.07(-0.41%)
Nov 16, 2015 16.80 17.18 16.77 17.09 223,079 +0.34(+2.03%)
Nov 13, 2015 16.57 17.01 16.50 16.75 301,261 +0.14(+0.84%)
Nov 12, 2015 17.03 17.42 16.57 16.61 283,110 -0.63(-3.65%)
Nov 11, 2015 17.07 17.39 17.07 17.24 127,904 +0.19(+1.11%)
Nov 10, 2015 17.30 17.68 16.93 17.05 211,946 -0.16(-0.93%)
Nov 09, 2015 17.42 17.67 17.10 17.21 280,718 -0.49(-2.77%)
Nov 06, 2015 17.44 18.02 17.44 17.70 433,069 +0.29(+1.67%)
Nov 05, 2015 17.28 17.92 17.22 17.41 631,306 +0.31(+1.81%)
Nov 04, 2015 16.75 17.24 16.37 17.10 515,879 +0.39(+2.33%)
Nov 03, 2015 17.10 17.17 16.68 16.71 250,052 -0.47(-2.74%)
Nov 02, 2015 16.10 17.30 15.92 17.18 324,543 +1.08(+6.71%)
Oct 30, 2015 15.85 16.40 15.85 16.10 300,009 +0.29(+1.83%)
Oct 29, 2015 16.73 16.73 15.04 15.81 819,102 -1.41(-8.19%)
Oct 28, 2015 16.86 17.32 16.79 17.22 276,004 +0.40(+2.38%)
Oct 27, 2015 16.81 16.90 16.59 16.82 172,315 -0.03(-0.18%)
Oct 26, 2015 17.20 17.20 16.66 16.85 182,905 -0.42(-2.43%)
Oct 23, 2015 17.27 17.82 17.05 17.27 365,876 +0.23(+1.35%)
Oct 22, 2015 16.84 17.23 16.67 17.04 188,997 +0.29(+1.73%)
Oct 21, 2015 17.26 17.26 16.73 16.75 125,322 -0.41(-2.39%)
Oct 20, 2015 16.73 17.35 16.66 17.16 191,279 +0.34(+2.02%)
Oct 19, 2015 17.35 17.47 16.61 16.82 264,034 -0.63(-3.61%)
Oct 16, 2015 17.57 17.66 17.26 17.45 157,657 -0.04(-0.23%)
Oct 15, 2015 17.43 17.56 17.11 17.49 161,777 +0.13(+0.75%)
Oct 14, 2015 17.41 17.63 17.21 17.36 124,132 -0.01(-0.06%)
Oct 13, 2015 17.76 17.84 17.34 17.37 188,885 -0.42(-2.36%)
Oct 12, 2015 18.00 18.12 17.50 17.79 283,341 -0.17(-0.95%)
Oct 09, 2015 17.47 18.12 17.45 17.96 452,067 +0.50(+2.86%)
Oct 08, 2015 16.76 17.53 16.62 17.46 327,843 +0.75(+4.49%)
Oct 07, 2015 16.33 16.73 16.28 16.71 189,686 +0.40(+2.45%)
Oct 06, 2015 16.64 16.64 16.26 16.31 200,988 -0.27(-1.63%)
Oct 05, 2015 15.98 16.93 15.98 16.58 385,868 +0.75(+4.74%)
Oct 02, 2015 15.42 15.83 15.16 15.83 343,781 +0.31(+2.00%)
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.