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, 2017 14.19 14.30 14.16 14.21 496,911 -0.07(-0.49%)
Mar 30, 2017 14.05 14.30 14.05 14.28 533,156 +0.19(+1.35%)
Mar 29, 2017 14.11 14.26 14.09 14.09 337,753 -0.11(-0.77%)
Mar 28, 2017 14.09 14.26 14.09 14.20 268,548 +0.02(+0.14%)
Mar 27, 2017 14.20 14.24 14.12 14.18 255,233 -0.14(-0.98%)
Mar 24, 2017 14.30 14.49 14.27 14.32 242,959 +0.03(+0.21%)
Mar 23, 2017 14.22 14.35 14.10 14.29 282,281 +0.12(+0.85%)
Mar 22, 2017 14.35 14.40 14.12 14.17 426,313 -0.20(-1.39%)
Mar 21, 2017 14.70 14.70 14.33 14.37 532,046 -0.31(-2.11%)
Mar 20, 2017 14.82 14.83 14.61 14.68 333,893 -0.16(-1.08%)
Mar 17, 2017 14.75 14.88 14.73 14.84 698,985 +0.09(+0.61%)
Mar 16, 2017 15.00 15.03 14.68 14.75 385,925 -0.20(-1.34%)
Mar 15, 2017 14.80 15.02 14.80 14.95 352,740 +0.21(+1.42%)
Mar 14, 2017 14.69 14.77 14.62 14.74 296,810 +0.03(+0.20%)
Mar 13, 2017 14.89 14.69 14.71 335,733 +0.00(+0.00%)
Mar 10, 2017 14.70 14.75 14.60 14.71 325,431 +0.08(+0.55%)
Mar 09, 2017 14.64 14.67 14.56 14.63 389,034 -0.01(-0.07%)
Mar 08, 2017 14.68 14.72 14.60 14.64 371,105 -0.01(-0.07%)
Mar 07, 2017 14.80 14.86 14.64 14.65 483,757 -0.13(-0.88%)
Mar 06, 2017 14.76 14.90 14.71 14.78 539,128 -0.41(-2.70%)
Mar 03, 2017 15.21 15.31 15.09 15.19 439,238 -0.01(-0.07%)
Mar 02, 2017 15.45 15.53 15.19 15.20 708,637 -0.27(-1.75%)
Mar 01, 2017 15.53 15.72 15.39 15.47 690,510 +0.04(+0.26%)
Feb 28, 2017 15.45 15.53 15.32 15.43 694,943 -0.10(-0.64%)
Feb 27, 2017 15.29 15.64 15.29 15.53 509,708 +0.22(+1.44%)
Feb 24, 2017 15.10 15.33 15.03 15.31 519,778 +0.21(+1.39%)
Feb 23, 2017 15.24 15.35 14.97 15.10 810,597 -0.12(-0.79%)
Feb 22, 2017 15.00 15.31 14.92 15.22 846,070 +0.21(+1.40%)
Feb 21, 2017 15.80 15.80 14.61 15.01 1,259,357 -0.88(-5.54%)
Feb 17, 2017 15.89 15.89 15.89 0 -0.02(-0.13%)
Feb 16, 2017 15.92 15.92 15.80 15.91 287,240 +0.02(+0.13%)
Feb 15, 2017 15.71 15.97 15.66 15.89 266,188 +0.15(+0.95%)
Feb 14, 2017 15.69 15.91 15.67 15.74 230,029 +0.00(+0.00%)
Feb 13, 2017 15.78 15.90 15.66 15.74 231,464 -0.05(-0.32%)
Feb 10, 2017 15.70 15.79 15.62 15.79 164,546 +0.20(+1.28%)
Feb 09, 2017 15.38 15.68 15.38 15.59 262,721 +0.13(+0.84%)
Feb 08, 2017 15.50 15.53 15.28 15.46 284,865 -0.09(-0.58%)
Feb 07, 2017 15.89 15.89 15.50 15.55 159,017 -0.27(-1.71%)
Feb 06, 2017 15.91 15.91 15.70 15.82 225,869 -0.11(-0.69%)
Feb 03, 2017 15.94 16.05 15.85 15.93 304,281 +0.07(+0.44%)
Feb 02, 2017 16.03 16.11 15.84 15.86 428,764 -0.27(-1.67%)
Feb 01, 2017 15.25 16.14 15.25 16.13 729,637 +0.89(+5.84%)
Jan 31, 2017 15.17 15.27 15.06 15.24 363,195 +0.05(+0.33%)
Jan 30, 2017 15.17 15.22 14.93 15.19 321,542 -0.06(-0.39%)
Jan 27, 2017 15.30 15.38 15.14 15.25 402,294 -0.04(-0.26%)
Jan 26, 2017 15.30 15.35 15.21 15.29 184,950 +0.00(+0.00%)
Jan 25, 2017 15.30 15.46 15.15 15.29 429,421 +0.06(+0.39%)
Jan 24, 2017 15.24 15.41 15.17 15.23 300,487 -0.03(-0.20%)
Jan 23, 2017 15.25 15.41 15.21 15.26 220,605 -0.09(-0.59%)
Jan 20, 2017 15.26 15.39 15.20 15.35 327,346 +0.08(+0.52%)
Jan 19, 2017 15.60 15.60 15.22 15.27 277,459 -0.31(-1.99%)
Jan 18, 2017 15.89 15.89 15.49 15.58 294,911 -0.23(-1.45%)
Jan 17, 2017 15.92 15.96 15.78 15.81 187,473 -0.20(-1.25%)
Jan 13, 2017 16.01 16.01 16.01 0 +0.12(+0.76%)
Jan 12, 2017 15.86 16.00 15.70 15.89 532,374 +0.00(+0.00%)
Jan 11, 2017 15.78 15.98 15.74 15.89 623,268 +0.15(+0.95%)
Jan 10, 2017 15.90 15.90 15.72 15.74 354,567 -0.08(-0.51%)
Jan 09, 2017 15.95 16.01 15.81 15.82 432,512 -0.10(-0.63%)
Jan 06, 2017 16.13 16.13 15.89 15.92 451,260 -0.21(-1.30%)
Jan 05, 2017 16.19 16.34 15.99 16.13 243,587 -0.15(-0.92%)
Jan 04, 2017 16.10 16.31 16.04 16.28 321,627 +0.24(+1.50%)
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.