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 31, 2015 23.54 23.97 23.49 23.93 257,758 +0.44(+1.87%)
Mar 30, 2015 23.46 23.86 23.45 23.49 185,158 +0.15(+0.64%)
Mar 27, 2015 23.20 23.48 22.98 23.34 249,824 +0.23(+1.00%)
Mar 26, 2015 23.90 23.93 22.95 23.11 344,232 -0.83(-3.47%)
Mar 25, 2015 24.80 24.82 23.92 23.94 574,353 -0.75(-3.04%)
Mar 24, 2015 24.66 24.89 24.48 24.69 151,340 -0.06(-0.24%)
Mar 23, 2015 25.39 25.39 24.65 24.75 176,302 -0.64(-2.52%)
Mar 20, 2015 25.11 25.43 25.06 25.39 626,758 +0.28(+1.12%)
Mar 19, 2015 24.80 25.20 24.69 25.11 206,931 +0.28(+1.13%)
Mar 18, 2015 24.86 25.05 24.70 24.83 106,039 -0.16(-0.64%)
Mar 17, 2015 25.09 25.20 24.72 24.99 174,841 -0.18(-0.72%)
Mar 16, 2015 24.69 25.20 24.57 25.17 268,561 +0.70(+2.86%)
Mar 13, 2015 24.70 24.73 24.34 24.47 154,580 -0.27(-1.09%)
Mar 12, 2015 24.80 24.93 24.55 24.74 269,401 +0.12(+0.49%)
Mar 11, 2015 24.23 24.66 24.11 24.62 332,997 +0.40(+1.65%)
Mar 10, 2015 24.27 24.38 23.87 24.22 253,545 -0.28(-1.14%)
Mar 09, 2015 24.01 24.57 24.01 24.50 302,574 +0.31(+1.28%)
Mar 06, 2015 24.30 24.51 24.06 24.19 358,207 -0.26(-1.06%)
Mar 05, 2015 24.48 24.79 24.08 24.45 238,812 +0.30(+1.24%)
Mar 04, 2015 24.00 24.67 23.93 24.15 558,341 +0.10(+0.42%)
Mar 03, 2015 24.77 24.77 24.03 24.05 380,755 -0.73(-2.95%)
Mar 02, 2015 24.67 24.79 24.42 24.78 307,708 +0.08(+0.32%)
Feb 27, 2015 25.12 25.62 24.56 24.70 648,455 -0.37(-1.48%)
Feb 26, 2015 23.95 24.73 23.25 25.07 1,029,671 +1.45(+6.14%)
Feb 25, 2015 23.07 23.71 22.65 23.62 402,954 +0.68(+2.96%)
Feb 24, 2015 22.58 22.97 22.31 22.94 170,089 +0.39(+1.73%)
Feb 23, 2015 22.75 22.86 22.30 22.55 245,403 -0.18(-0.79%)
Feb 20, 2015 22.70 22.81 22.22 22.73 372,774 +0.07(+0.31%)
Feb 19, 2015 22.51 22.81 22.42 22.66 150,704 +0.13(+0.58%)
Feb 18, 2015 22.48 22.60 22.41 22.53 218,498 +0.06(+0.27%)
Feb 17, 2015 22.48 22.60 22.28 22.47 202,341 +0.09(+0.40%)
Feb 13, 2015 22.17 22.38 22.38 22.38 264,100 +0.27(+1.22%)
Feb 12, 2015 23.00 23.00 22.00 22.11 371,018 -0.88(-3.83%)
Feb 11, 2015 22.52 23.45 22.39 22.99 354,939 +0.67(+3.00%)
Feb 10, 2015 22.67 22.73 22.04 22.32 295,720 -0.22(-0.98%)
Feb 09, 2015 23.24 23.30 22.52 22.54 275,891 -0.70(-3.01%)
Feb 06, 2015 23.74 23.96 23.05 23.24 307,199 -0.56(-2.35%)
Feb 05, 2015 23.37 23.80 23.32 23.80 293,548 +0.44(+1.88%)
Feb 04, 2015 22.87 23.50 22.84 23.36 202,539 +0.40(+1.74%)
Feb 03, 2015 22.83 23.34 22.71 22.96 274,596 +0.14(+0.61%)
Feb 02, 2015 23.30 23.30 22.51 22.82 425,040 -0.57(-2.44%)
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%)
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.