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 31, 2019 13.78 13.90 13.58 13.67 352,783 -0.09(-0.65%)
Jan 30, 2019 13.70 13.79 13.52 13.76 417,081 +0.07(+0.51%)
Jan 29, 2019 13.56 13.76 13.34 13.69 484,002 +0.21(+1.56%)
Jan 28, 2019 13.37 13.52 13.29 13.48 194,117 +0.07(+0.52%)
Jan 25, 2019 13.39 13.45 13.32 13.41 213,300 +0.09(+0.68%)
Jan 24, 2019 13.18 13.34 13.11 13.32 215,662 +0.15(+1.14%)
Jan 23, 2019 13.14 13.22 12.98 13.17 249,129 +0.09(+0.69%)
Jan 22, 2019 13.17 13.27 13.05 13.08 298,166 -0.17(-1.28%)
Jan 18, 2019 13.39 13.43 13.15 13.25 266,600 -0.08(-0.60%)
Jan 17, 2019 13.15 13.33 13.10 13.33 338,644 +0.18(+1.37%)
Jan 16, 2019 13.10 13.27 13.06 13.15 306,243 +0.05(+0.38%)
Jan 15, 2019 13.11 13.18 13.04 13.10 188,775 +0.02(+0.15%)
Jan 14, 2019 13.09 13.28 13.03 13.08 339,837 +0.02(+0.15%)
Jan 11, 2019 12.95 13.13 12.92 13.06 261,900 +0.09(+0.69%)
Jan 10, 2019 12.93 13.07 12.83 12.97 200,999 +0.04(+0.31%)
Jan 09, 2019 12.81 12.93 12.75 12.93 295,784 +0.20(+1.57%)
Jan 08, 2019 12.73 12.82 12.61 12.73 413,256 +0.13(+1.03%)
Jan 07, 2019 12.33 12.68 12.23 12.60 362,952 +0.25(+2.02%)
Jan 04, 2019 12.01 12.45 12.01 12.35 436,900 +0.38(+3.17%)
Jan 03, 2019 12.13 12.27 11.92 11.97 476,232 -0.25(-2.05%)
Jan 02, 2019 11.43 12.23 11.39 12.22 891,195 +0.65(+5.62%)
Dec 31, 2018 11.49 11.71 11.35 11.57 1,210,200 +0.10(+0.87%)
Dec 28, 2018 11.38 11.69 11.38 11.47 514,400 +0.10(+0.88%)
Dec 27, 2018 11.22 11.37 11.10 11.37 340,304 +0.01(+0.09%)
Dec 26, 2018 11.07 11.37 10.88 11.36 693,284 +0.32(+2.90%)
Dec 24, 2018 11.23 11.29 11.03 11.04 340,100 -0.25(-2.21%)
Dec 21, 2018 11.96 12.00 11.25 11.29 1,174,800 -0.67(-5.60%)
Dec 20, 2018 12.10 12.20 11.86 11.96 438,764 -0.13(-1.08%)
Dec 19, 2018 12.11 12.39 11.94 12.09 440,501 -0.03(-0.25%)
Dec 18, 2018 12.10 12.25 12.05 12.12 361,314 +0.06(+0.50%)
Dec 17, 2018 12.23 12.34 12.00 12.06 488,794 -0.16(-1.31%)
Dec 14, 2018 12.28 12.41 12.18 12.22 295,900 -0.11(-0.89%)
Dec 13, 2018 12.59 12.61 12.30 12.33 397,150 -0.26(-2.07%)
Dec 12, 2018 12.66 12.69 12.53 12.59 285,477 +0.05(+0.40%)
Dec 11, 2018 12.70 12.80 12.52 12.54 324,868 -0.07(-0.56%)
Dec 10, 2018 12.75 12.83 12.40 12.61 542,989 -0.14(-1.10%)
Dec 07, 2018 12.78 12.98 12.73 12.75 314,800 -0.01(-0.08%)
Dec 06, 2018 12.75 12.86 12.55 12.76 730,073 -0.10(-0.78%)
Dec 04, 2018 13.31 13.38 12.86 12.86 522,100 -0.44(-3.31%)
Dec 03, 2018 13.30 13.31 13.02 13.30 682,172 +0.10(+0.76%)
Nov 30, 2018 13.40 13.46 13.16 13.20 499,500 -0.19(-1.42%)
Nov 29, 2018 13.18 13.48 13.10 13.39 437,556 +0.16(+1.21%)
Nov 28, 2018 13.18 13.30 13.13 13.23 571,910 +0.10(+0.76%)
Nov 27, 2018 13.25 13.40 13.10 13.13 548,785 -0.16(-1.20%)
Nov 26, 2018 13.50 13.51 13.22 13.29 372,256 -0.09(-0.67%)
Nov 23, 2018 13.10 13.47 13.10 13.38 160,700 +0.17(+1.29%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.12(+0.92%)
Nov 20, 2018 13.41 13.47 13.00 13.09 387,144 -0.38(-2.82%)
Nov 19, 2018 13.67 13.74 13.46 13.47 300,663 -0.23(-1.68%)
Nov 16, 2018 13.80 13.92 13.70 13.70 444,200 -0.14(-1.01%)
Nov 15, 2018 13.64 13.94 13.49 13.84 489,985 +0.16(+1.17%)
Nov 14, 2018 14.00 14.00 13.65 13.68 430,005 -0.28(-2.01%)
Nov 13, 2018 14.02 14.10 13.88 13.96 346,789 -0.03(-0.21%)
Nov 12, 2018 14.21 14.21 13.99 13.99 480,443 -0.17(-1.20%)
Nov 09, 2018 14.20 14.30 14.05 14.16 442,000 -0.04(-0.28%)
Nov 08, 2018 14.10 14.29 14.10 14.20 569,496 -0.31(-2.14%)
Nov 07, 2018 14.44 14.56 14.23 14.51 967,424 +0.29(+2.04%)
Nov 06, 2018 14.30 14.33 14.13 14.22 644,878 -0.09(-0.63%)
Nov 05, 2018 14.46 14.53 14.04 14.31 767,995 -0.08(-0.56%)
Nov 02, 2018 14.79 14.92 14.29 14.39 951,500 -0.36(-2.44%)
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.