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 (%)
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%)
Feb 01, 2018 16.89 16.96 16.74 16.78 140,442 -0.12(-0.71%)
Jan 31, 2018 17.10 17.12 16.87 16.90 266,522 -0.20(-1.17%)
Jan 30, 2018 16.94 17.19 16.82 17.10 235,619 +0.08(+0.47%)
Jan 29, 2018 17.10 17.22 16.94 17.02 199,362 -0.13(-0.76%)
Jan 26, 2018 17.18 17.19 16.86 17.15 206,530 -0.05(-0.29%)
Jan 25, 2018 17.00 17.20 16.76 17.20 287,651 +0.31(+1.84%)
Jan 24, 2018 17.21 17.21 16.88 16.89 218,471 -0.31(-1.80%)
Jan 23, 2018 17.11 17.20 16.95 17.20 189,527 +0.03(+0.17%)
Jan 22, 2018 16.92 17.21 16.78 17.17 276,653 +0.16(+0.94%)
Jan 19, 2018 16.79 17.08 16.79 17.01 233,749 +0.17(+1.01%)
Jan 18, 2018 16.96 16.96 16.75 16.84 145,370 -0.16(-0.94%)
Jan 17, 2018 16.78 17.00 16.60 17.00 394,705 +0.27(+1.61%)
Jan 16, 2018 16.92 16.99 16.69 16.73 171,960 -0.18(-1.06%)
Jan 12, 2018 16.91 16.91 16.91 0 +0.01(+0.06%)
Jan 11, 2018 16.50 16.92 16.50 16.90 163,003 +0.42(+2.55%)
Jan 10, 2018 16.57 16.48 275,821 +0.08(+0.49%)
Jan 09, 2018 16.46 16.75 16.40 16.40 203,334 -0.04(-0.24%)
Jan 08, 2018 16.55 16.56 16.40 16.44 144,697 -0.16(-0.96%)
Jan 05, 2018 16.66 16.67 16.48 16.60 145,624 +0.00(+0.00%)
Jan 04, 2018 16.50 16.66 16.48 16.60 125,696 +0.19(+1.16%)
Jan 03, 2018 16.88 16.88 16.40 16.41 241,739 -0.53(-3.13%)
Jan 02, 2018 16.80 16.95 16.71 16.94 283,092 +0.16(+0.95%)
Dec 29, 2017 16.78 16.78 16.78 0 -0.15(-0.89%)
Dec 28, 2017 17.00 17.04 16.91 16.93 183,645 -0.09(-0.53%)
Dec 27, 2017 17.08 17.15 16.99 17.02 145,813 -0.08(-0.47%)
Dec 26, 2017 16.97 17.13 16.97 17.10 133,052 +0.15(+0.88%)
Dec 22, 2017 17.00 17.05 16.94 16.95 137,113 -0.07(-0.41%)
Dec 21, 2017 17.00 17.09 16.89 17.02 186,021 +0.06(+0.35%)
Dec 20, 2017 17.05 17.07 16.86 16.96 141,842 -0.04(-0.24%)
Dec 19, 2017 17.00 17.12 16.93 17.00 162,448 -0.02(-0.12%)
Dec 18, 2017 17.03 17.10 16.84 17.02 281,811 -0.01(-0.06%)
Dec 15, 2017 16.78 17.18 16.78 17.03 988,412 +0.23(+1.37%)
Dec 14, 2017 16.86 16.93 16.69 16.80 293,864 +0.00(+0.00%)
Dec 13, 2017 16.74 16.94 16.63 16.80 295,724 +0.08(+0.48%)
Dec 12, 2017 16.97 16.97 16.69 16.72 236,004 -0.17(-1.01%)
Dec 11, 2017 16.95 17.08 16.83 16.89 174,437 -0.03(-0.18%)
Dec 08, 2017 17.00 17.04 16.85 16.92 131,030 +0.00(+0.00%)
Dec 07, 2017 17.28 17.28 16.90 257,875 +0.00(+0.00%)
Dec 06, 2017 17.25 17.35 17.13 17.23 198,548 -0.04(-0.23%)
Dec 05, 2017 17.40 17.43 17.15 17.27 327,054 -0.13(-0.75%)
Dec 04, 2017 17.35 17.62 17.23 17.40 345,520 +0.11(+0.64%)
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.