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 (%)
May 31, 2019 8.910 9.320 8.860 9.230 903,200 +0.23(+2.56%)
May 30, 2019 8.640 9.215 8.620 9.000 1,167,296 +0.40(+4.65%)
May 29, 2019 8.750 8.780 8.510 8.600 595,948 -0.18(-2.05%)
May 28, 2019 9.000 9.050 8.760 8.780 588,575 -0.22(-2.44%)
May 24, 2019 9.290 9.290 8.990 9.000 356,100 -0.22(-2.39%)
May 23, 2019 9.300 9.310 9.110 9.220 566,915 -0.11(-1.18%)
May 22, 2019 9.690 9.696 9.290 9.330 757,698 -0.37(-3.81%)
May 21, 2019 9.960 9.990 9.650 9.700 429,989 -0.25(-2.51%)
May 20, 2019 9.940 9.990 9.880 9.950 262,614 -0.01(-0.10%)
May 17, 2019 9.990 10.07 9.935 9.960 794,500 -0.10(-0.99%)
May 16, 2019 10.00 10.22 10.00 10.06 391,177 +0.05(+0.50%)
May 15, 2019 9.790 10.04 9.760 10.01 516,222 +0.14(+1.42%)
May 14, 2019 9.700 9.975 9.700 9.870 537,116 +0.13(+1.33%)
May 13, 2019 9.900 9.940 9.700 9.740 617,260 -0.25(-2.50%)
May 10, 2019 9.700 10.03 9.680 9.990 903,200 -0.08(-0.79%)
May 09, 2019 10.22 10.23 9.960 10.07 791,517 -0.19(-1.85%)
May 08, 2019 10.31 10.34 10.16 10.26 587,374 +0.03(+0.29%)
May 07, 2019 10.34 10.35 10.13 10.23 722,638 -0.13(-1.25%)
May 06, 2019 10.35 10.42 10.20 10.36 727,840 -0.03(-0.29%)
May 03, 2019 10.39 10.46 10.29 10.39 574,300 +0.11(+1.07%)
May 02, 2019 10.45 10.58 10.21 10.28 1,005,061 -0.35(-3.29%)
May 01, 2019 10.68 10.89 10.60 10.63 732,201 -0.06(-0.56%)
Apr 30, 2019 10.76 10.76 10.60 10.69 869,886 -0.06(-0.56%)
Apr 29, 2019 10.57 10.76 10.52 10.75 337,535 +0.15(+1.42%)
Apr 26, 2019 10.55 10.63 10.51 10.60 154,000 +0.08(+0.76%)
Apr 25, 2019 10.71 10.74 10.42 10.52 454,221 -0.19(-1.77%)
Apr 24, 2019 10.82 10.86 10.61 10.71 403,275 -0.07(-0.65%)
Apr 23, 2019 10.70 10.87 10.70 10.78 334,313 +0.08(+0.75%)
Apr 22, 2019 10.67 10.72 10.44 10.70 686,161 +0.00(+0.00%)
Apr 18, 2019 10.87 10.92 10.68 10.70 247,600 -0.19(-1.74%)
Apr 17, 2019 10.94 10.96 10.81 10.89 302,142 +0.00(+0.00%)
Apr 16, 2019 10.86 10.91 10.77 10.89 187,708 +0.05(+0.46%)
Apr 15, 2019 10.93 10.96 10.82 10.84 252,486 -0.07(-0.64%)
Apr 12, 2019 11.17 11.20 10.89 10.91 248,300 -0.22(-1.98%)
Apr 11, 2019 11.12 11.27 11.10 11.13 252,099 +0.01(+0.09%)
Apr 10, 2019 10.95 11.21 10.93 11.12 417,865 +0.21(+1.92%)
Apr 09, 2019 10.95 11.01 10.91 10.91 365,806 -0.07(-0.64%)
Apr 08, 2019 11.00 11.07 10.93 10.98 325,025 -0.02(-0.18%)
Apr 05, 2019 10.88 11.06 10.88 11.00 689,800 +0.16(+1.48%)
Apr 04, 2019 10.76 10.87 10.70 10.84 493,461 +0.09(+0.84%)
Apr 03, 2019 10.66 10.92 10.64 10.75 612,709 +0.14(+1.32%)
Apr 02, 2019 10.68 10.83 10.51 10.61 653,040 -0.07(-0.66%)
Apr 01, 2019 10.55 10.68 10.46 10.68 723,291 +0.18(+1.71%)
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%)
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.