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 (%)
Jan 30, 2015 22.95 23.46 22.58 23.39 917,269 +0.33(+1.43%)
Jan 29, 2015 22.42 23.27 22.30 23.06 485,900 +0.70(+3.13%)
Jan 28, 2015 22.43 22.87 22.31 22.36 504,716 +0.07(+0.31%)
Jan 27, 2015 22.04 22.33 21.88 22.29 211,837 -0.03(-0.13%)
Jan 26, 2015 21.81 22.40 21.49 22.32 446,978 +0.49(+2.24%)
Jan 23, 2015 21.39 21.96 21.39 21.83 635,070 +0.38(+1.77%)
Jan 22, 2015 21.39 21.59 21.21 21.45 541,957 +0.20(+0.94%)
Jan 21, 2015 21.29 21.39 21.07 21.25 425,909 +0.04(+0.19%)
Jan 20, 2015 21.39 21.39 21.00 21.21 443,436 -0.14(-0.66%)
Jan 16, 2015 20.75 21.39 20.75 21.35 434,194 +0.58(+2.79%)
Jan 15, 2015 20.98 21.23 20.65 20.77 976,498 -0.03(-0.14%)
Jan 14, 2015 21.01 21.30 20.55 20.80 3,222,171 -1.53(-6.85%)
Jan 13, 2015 22.62 23.05 21.81 22.33 151,697 -0.09(-0.40%)
Jan 12, 2015 22.03 22.84 21.77 22.42 267,370 +0.46(+2.09%)
Jan 09, 2015 21.95 22.63 21.75 21.96 247,932 -0.04(-0.18%)
Jan 08, 2015 21.61 22.17 21.61 22.00 253,782 +0.48(+2.23%)
Jan 07, 2015 22.17 22.27 21.34 21.52 270,227 -0.58(-2.62%)
Jan 06, 2015 23.62 23.62 21.81 22.10 278,533 -1.25(-5.35%)
Jan 05, 2015 23.16 23.60 22.88 23.35 407,907 +0.06(+0.26%)
Jan 02, 2015 23.67 24.01 23.10 23.29 142,244 -0.34(-1.44%)
Dec 31, 2014 23.60 23.63 23.63 23.63 117,400 +0.04(+0.17%)
Dec 30, 2014 23.56 23.89 23.45 23.59 138,449 +0.00(+0.00%)
Dec 29, 2014 24.07 24.37 23.58 23.59 124,672 -0.50(-2.08%)
Dec 26, 2014 24.29 24.40 24.00 24.09 88,812 -0.06(-0.25%)
Dec 24, 2014 23.63 24.15 24.15 24.15 104,700 +0.54(+2.29%)
Dec 23, 2014 23.98 24.11 23.45 23.61 151,402 -0.33(-1.38%)
Dec 22, 2014 23.92 24.45 23.62 23.94 228,360 -0.39(-1.60%)
Dec 19, 2014 24.09 24.52 24.00 24.33 573,789 +0.20(+0.83%)
Dec 18, 2014 24.07 24.35 23.88 24.13 339,771 +0.33(+1.39%)
Dec 17, 2014 23.26 23.96 23.26 23.80 276,269 +0.58(+2.50%)
Dec 16, 2014 22.91 23.61 22.89 23.22 265,902 +0.36(+1.57%)
Dec 15, 2014 23.20 23.62 22.25 22.86 229,759 -0.13(-0.57%)
Dec 12, 2014 23.22 23.91 22.97 22.99 310,345 -0.42(-1.79%)
Dec 11, 2014 22.80 23.55 22.76 23.41 726,739 +0.61(+2.68%)
Dec 10, 2014 22.46 23.02 22.28 22.80 437,899 +0.30(+1.33%)
Dec 09, 2014 21.86 22.50 21.80 22.50 473,682 +0.47(+2.13%)
Dec 08, 2014 22.12 22.34 21.76 22.03 292,527 -0.11(-0.50%)
Dec 05, 2014 21.55 22.37 21.00 22.14 812,030 +0.69(+3.22%)
Dec 04, 2014 21.48 21.66 21.07 21.45 262,558 -0.05(-0.23%)
Dec 03, 2014 21.54 21.69 21.22 21.50 268,839 +0.06(+0.28%)
Dec 02, 2014 21.69 22.07 21.19 21.44 502,910 -0.16(-0.74%)
Dec 01, 2014 20.62 21.65 20.32 21.60 689,523 +1.28(+6.30%)
Nov 28, 2014 20.55 20.67 20.31 20.32 98,164 -0.13(-0.64%)
Nov 26, 2014 20.09 20.45 20.45 20.45 187,900 +0.45(+2.25%)
Nov 25, 2014 20.51 20.69 19.95 20.00 364,232 -0.31(-1.53%)
Nov 24, 2014 20.05 20.74 20.01 20.31 438,723 +0.35(+1.75%)
Nov 21, 2014 19.06 20.05 18.89 19.96 536,850 +1.21(+6.45%)
Nov 20, 2014 18.44 18.83 18.38 18.75 149,782 +0.33(+1.79%)
Nov 19, 2014 18.81 18.82 18.28 18.42 151,568 -0.45(-2.38%)
Nov 18, 2014 19.11 19.26 18.83 18.87 202,355 -0.13(-0.68%)
Nov 17, 2014 19.08 19.14 18.40 19.00 220,844 -0.12(-0.63%)
Nov 14, 2014 19.08 19.20 18.78 19.12 137,322 +0.06(+0.31%)
Nov 13, 2014 19.24 19.55 18.99 19.06 197,870 -0.06(-0.31%)
Nov 12, 2014 18.93 19.33 18.88 19.12 203,975 +0.20(+1.06%)
Nov 11, 2014 18.95 19.07 18.71 18.92 140,299 +0.00(+0.00%)
Nov 10, 2014 18.76 19.13 18.45 18.92 272,930 +0.26(+1.39%)
Nov 07, 2014 18.65 18.71 18.24 18.66 174,035 -0.27(-1.43%)
Nov 06, 2014 18.93 19.01 18.62 18.93 424,078 -0.04(-0.21%)
Nov 05, 2014 18.78 18.99 18.57 18.97 249,574 +0.20(+1.07%)
Nov 04, 2014 18.87 19.18 18.74 18.77 239,731 -0.02(-0.11%)
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.