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 (%)
Sep 30, 2015 15.15 15.51 15.08 15.46 222,530 +0.47(+3.14%)
Sep 29, 2015 15.04 15.35 14.94 14.99 287,087 -0.02(-0.13%)
Sep 28, 2015 14.99 15.17 14.91 15.01 227,060 +0.01(+0.07%)
Sep 25, 2015 15.16 15.49 14.98 15.00 322,213 -0.03(-0.20%)
Sep 24, 2015 15.48 15.54 14.95 15.03 212,576 -0.47(-3.03%)
Sep 23, 2015 15.62 15.75 15.40 15.50 139,332 -0.10(-0.64%)
Sep 22, 2015 15.80 15.93 15.53 15.60 225,041 -0.36(-2.26%)
Sep 21, 2015 16.30 16.30 15.76 15.96 343,721 -0.33(-2.03%)
Sep 18, 2015 15.88 16.30 15.75 16.29 553,016 +0.23(+1.43%)
Sep 17, 2015 15.84 16.30 15.78 16.06 224,440 +0.19(+1.20%)
Sep 16, 2015 15.53 15.95 15.56 15.87 281,033 +0.31(+1.99%)
Sep 15, 2015 15.12 15.68 15.01 15.56 259,918 +0.46(+3.05%)
Sep 14, 2015 15.55 15.60 14.96 15.10 385,082 -0.43(-2.77%)
Sep 11, 2015 15.52 15.78 15.39 15.53 513,644 -0.10(-0.64%)
Sep 10, 2015 15.49 15.73 15.40 15.63 349,272 +0.13(+0.84%)
Sep 09, 2015 15.59 15.81 15.41 15.50 324,023 +0.04(+0.26%)
Sep 08, 2015 15.25 15.56 15.18 15.46 183,756 +0.41(+2.72%)
Sep 04, 2015 14.99 15.05 15.05 15.05 125,000 -0.12(-0.79%)
Sep 03, 2015 15.29 15.39 15.14 15.17 182,270 -0.06(-0.39%)
Sep 02, 2015 15.27 15.29 14.91 15.23 257,745 +0.12(+0.79%)
Sep 01, 2015 14.70 15.22 14.70 15.11 355,427 +0.19(+1.27%)
Aug 31, 2015 15.01 15.19 14.76 14.92 736,083 -0.19(-1.26%)
Aug 28, 2015 15.23 15.25 14.98 15.11 449,127 -0.23(-1.50%)
Aug 27, 2015 15.23 15.36 14.86 15.34 675,275 +0.27(+1.79%)
Aug 26, 2015 14.57 15.18 14.39 15.07 563,864 +0.73(+5.09%)
Aug 25, 2015 15.09 15.18 14.29 14.34 400,067 -0.30(-2.05%)
Aug 24, 2015 14.31 14.91 13.96 14.64 490,346 -0.41(-2.72%)
Aug 21, 2015 14.85 15.29 14.53 15.05 317,420 -0.01(-0.07%)
Aug 20, 2015 15.42 15.58 15.03 15.06 456,525 -0.42(-2.71%)
Aug 19, 2015 15.45 15.68 15.45 15.48 200,992 -0.03(-0.19%)
Aug 18, 2015 15.80 15.88 15.44 15.51 252,671 -0.42(-2.64%)
Aug 17, 2015 15.50 15.96 15.35 15.93 356,545 +0.37(+2.38%)
Aug 14, 2015 15.43 15.59 15.36 15.56 197,859 +0.16(+1.04%)
Aug 13, 2015 15.50 15.75 15.36 15.40 295,814 -0.04(-0.26%)
Aug 12, 2015 15.35 15.53 15.13 15.44 410,637 -0.09(-0.58%)
Aug 11, 2015 15.53 15.76 15.30 15.53 325,815 -0.05(-0.32%)
Aug 10, 2015 15.49 15.87 15.40 15.58 581,462 -0.20(-1.27%)
Aug 07, 2015 16.13 16.31 15.38 15.78 767,428 -0.12(-0.75%)
Aug 06, 2015 16.44 16.44 15.15 15.90 865,024 -0.36(-2.21%)
Aug 05, 2015 15.92 16.45 15.83 16.26 571,084 +0.46(+2.91%)
Aug 04, 2015 15.90 16.09 15.40 15.80 1,232,787 -0.06(-0.38%)
Aug 03, 2015 16.92 17.10 15.78 15.86 1,141,787 -1.15(-6.76%)
Jul 31, 2015 18.05 18.10 16.91 17.01 782,651 -1.00(-5.55%)
Jul 30, 2015 16.88 18.59 16.72 18.01 974,225 +1.18(+7.01%)
Jul 29, 2015 16.58 16.98 16.32 16.83 729,115 +0.25(+1.51%)
Jul 28, 2015 16.48 16.59 16.29 16.58 610,146 +0.22(+1.34%)
Jul 27, 2015 16.45 16.49 16.25 16.36 564,614 -0.13(-0.79%)
Jul 24, 2015 16.41 16.63 16.41 16.49 417,059 +0.09(+0.55%)
Jul 23, 2015 16.77 16.82 16.35 16.40 695,904 -0.30(-1.80%)
Jul 22, 2015 16.32 16.81 16.27 16.70 689,806 +0.32(+1.95%)
Jul 21, 2015 17.41 17.77 16.24 16.38 1,239,577 -1.05(-6.02%)
Jul 20, 2015 17.44 17.74 17.38 17.43 292,704 +0.06(+0.35%)
Jul 17, 2015 17.90 17.92 17.35 17.37 331,445 -0.53(-2.96%)
Jul 16, 2015 17.80 17.91 17.35 17.90 411,761 +0.32(+1.82%)
Jul 15, 2015 18.20 18.26 17.49 17.58 762,812 -0.61(-3.35%)
Jul 14, 2015 17.75 18.32 17.75 18.19 424,096 +0.36(+2.02%)
Jul 13, 2015 17.64 17.97 17.48 17.83 581,272 +0.35(+2.00%)
Jul 10, 2015 17.47 17.89 17.33 17.48 571,998 +0.29(+1.69%)
Jul 09, 2015 17.28 17.55 16.95 17.19 719,680 +0.22(+1.30%)
Jul 08, 2015 16.87 17.24 16.85 16.97 439,008 -0.01(-0.06%)
Jul 07, 2015 17.55 17.55 16.84 16.98 1,080,377 -0.52(-2.97%)
Jul 06, 2015 17.76 17.84 17.10 17.50 731,188 -0.34(-1.91%)
Jul 02, 2015 18.09 17.84 17.84 17.84 516,600 -0.15(-0.83%)
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.