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 (%)
Mar 29, 2019 10.85 10.86 10.47 10.50 994,000 -0.34(-3.14%)
Mar 28, 2019 11.00 11.11 10.75 10.84 1,099,276 -0.17(-1.54%)
Mar 27, 2019 11.49 11.79 10.87 11.01 1,042,900 -0.05(-0.45%)
Mar 26, 2019 11.25 11.34 10.93 11.06 668,655 -0.13(-1.16%)
Mar 25, 2019 11.47 11.55 11.18 11.19 623,365 -0.28(-2.44%)
Mar 22, 2019 11.88 11.94 11.46 11.47 714,200 -0.41(-3.45%)
Mar 21, 2019 11.88 12.01 11.81 11.88 470,931 +0.00(+0.00%)
Mar 20, 2019 11.90 12.05 11.77 11.88 493,468 +0.01(+0.08%)
Mar 19, 2019 12.12 12.13 11.86 11.87 325,617 -0.20(-1.66%)
Mar 18, 2019 12.00 12.21 11.90 12.07 482,134 +0.07(+0.58%)
Mar 15, 2019 12.03 12.09 11.96 12.00 796,500 -0.03(-0.25%)
Mar 14, 2019 11.98 12.11 11.90 12.03 277,562 +0.03(+0.25%)
Mar 13, 2019 12.23 12.26 11.95 12.00 359,030 -0.17(-1.40%)
Mar 12, 2019 11.99 12.24 11.96 12.17 495,704 +0.16(+1.33%)
Mar 11, 2019 12.15 12.16 11.95 12.01 663,694 -0.13(-1.07%)
Mar 08, 2019 12.03 12.24 11.91 12.14 356,100 -0.19(-1.54%)
Mar 07, 2019 12.50 12.57 12.29 12.33 509,008 -0.16(-1.28%)
Mar 06, 2019 12.73 12.75 12.46 12.49 568,095 -0.23(-1.81%)
Mar 05, 2019 12.98 13.00 12.59 12.72 505,153 -0.25(-1.93%)
Mar 04, 2019 13.27 13.35 12.90 12.97 480,883 -0.32(-2.41%)
Mar 01, 2019 13.42 13.55 13.05 13.29 493,400 -0.03(-0.23%)
Feb 28, 2019 13.15 13.59 13.09 13.32 797,848 +0.21(+1.60%)
Feb 27, 2019 13.61 13.74 12.29 13.11 1,034,541 -0.54(-3.96%)
Feb 26, 2019 13.74 13.86 13.56 13.65 535,798 -0.12(-0.87%)
Feb 25, 2019 14.00 14.04 13.67 13.77 587,673 -0.23(-1.64%)
Feb 22, 2019 13.67 14.11 13.66 14.00 528,600 +0.26(+1.89%)
Feb 21, 2019 13.80 13.83 13.59 13.74 312,321 -0.06(-0.43%)
Feb 20, 2019 13.70 13.94 13.64 13.80 422,589 +0.15(+1.10%)
Feb 19, 2019 13.57 13.76 13.52 13.65 402,751 +0.02(+0.15%)
Feb 15, 2019 13.46 13.67 13.39 13.63 408,500 +0.21(+1.56%)
Feb 14, 2019 13.41 13.53 13.29 13.42 360,593 +0.01(+0.07%)
Feb 13, 2019 13.58 13.58 13.41 13.41 184,069 -0.10(-0.74%)
Feb 12, 2019 13.48 13.53 13.38 13.51 262,315 +0.11(+0.82%)
Feb 11, 2019 13.37 13.42 13.29 13.40 291,928 +0.01(+0.07%)
Feb 08, 2019 13.37 13.44 13.25 13.39 229,300 -0.05(-0.37%)
Feb 07, 2019 13.65 13.69 13.32 13.44 244,652 -0.27(-1.97%)
Feb 06, 2019 13.69 13.80 13.59 13.71 182,372 +0.08(+0.59%)
Feb 05, 2019 13.84 13.90 13.49 13.63 287,356 -0.17(-1.23%)
Feb 04, 2019 13.61 13.82 13.56 13.80 399,580 +0.16(+1.17%)
Feb 01, 2019 13.67 13.74 13.52 13.64 347,600 -0.03(-0.22%)
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%)
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.