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 30, 2014 13.93 14.04 13.90 13.97 232,237 +0.00(+0.00%)
May 29, 2014 13.93 14.00 13.83 13.97 137,479 +0.00(+0.00%)
May 28, 2014 13.70 14.00 13.64 13.97 167,487 +0.21(+1.53%)
May 27, 2014 13.57 13.87 13.53 13.76 269,851 +0.16(+1.18%)
May 23, 2014 13.54 13.60 13.60 13.60 149,600 +0.00(+0.00%)
May 22, 2014 13.57 13.70 13.49 13.60 65,679 +0.01(+0.07%)
May 21, 2014 13.47 13.70 13.47 13.59 168,783 +0.09(+0.67%)
May 20, 2014 13.44 13.64 13.32 13.50 126,746 -0.01(-0.07%)
May 19, 2014 13.64 13.68 13.25 13.51 271,817 -0.13(-0.95%)
May 16, 2014 13.67 13.75 13.59 13.64 138,161 -0.08(-0.58%)
May 15, 2014 13.90 13.97 13.62 13.72 135,819 -0.18(-1.29%)
May 14, 2014 13.88 13.99 13.82 13.90 81,403 -0.05(-0.36%)
May 13, 2014 13.70 14.16 13.68 13.95 153,413 +0.18(+1.31%)
May 12, 2014 13.48 13.98 13.43 13.77 143,621 +0.27(+2.00%)
May 09, 2014 13.45 13.59 13.35 13.50 180,621 -0.12(-0.88%)
May 08, 2014 13.63 13.80 13.45 13.62 158,518 -0.03(-0.22%)
May 07, 2014 13.98 14.08 13.57 13.65 212,856 -0.31(-2.22%)
May 06, 2014 13.99 14.10 13.92 13.96 86,784 -0.08(-0.57%)
May 05, 2014 13.86 14.22 13.84 14.04 143,514 +0.07(+0.50%)
May 02, 2014 13.92 14.16 13.82 13.97 219,837 +0.05(+0.36%)
May 01, 2014 14.05 14.06 13.10 13.92 1,102,559 -0.35(-2.45%)
Apr 30, 2014 13.95 14.37 13.86 14.27 340,820 +0.29(+2.07%)
Apr 29, 2014 14.32 14.32 13.79 13.98 520,001 -0.35(-2.44%)
Apr 28, 2014 14.42 14.79 14.26 14.33 226,427 -0.09(-0.62%)
Apr 25, 2014 14.72 14.77 14.36 14.42 220,606 -0.31(-2.10%)
Apr 24, 2014 14.76 14.81 14.65 14.73 119,373 +0.04(+0.27%)
Apr 23, 2014 14.82 14.85 14.69 14.69 91,036 -0.21(-1.41%)
Apr 22, 2014 14.87 14.99 14.76 14.90 157,452 +0.00(+0.00%)
Apr 21, 2014 14.70 14.97 14.70 14.90 379,419 +0.08(+0.54%)
Apr 17, 2014 14.93 14.82 14.82 14.82 184,800 -0.18(-1.20%)
Apr 16, 2014 14.98 15.04 14.78 15.00 195,097 +0.07(+0.47%)
Apr 15, 2014 14.83 14.93 14.51 14.93 217,005 +0.17(+1.15%)
Apr 14, 2014 14.95 15.14 14.55 14.76 258,531 -0.17(-1.14%)
Apr 11, 2014 15.13 15.30 14.85 14.93 171,741 -0.35(-2.29%)
Apr 10, 2014 15.31 15.65 15.12 15.28 197,713 +0.00(+0.00%)
Apr 09, 2014 15.10 15.72 15.00 15.28 211,057 +0.07(+0.46%)
Apr 08, 2014 15.08 15.22 14.89 15.21 313,735 +0.11(+0.73%)
Apr 07, 2014 15.20 15.25 15.00 15.10 700,067 -0.19(-1.24%)
Apr 04, 2014 15.54 15.55 15.10 15.29 129,085 -0.27(-1.74%)
Apr 03, 2014 15.72 15.72 15.26 15.56 251,557 -0.09(-0.58%)
Apr 02, 2014 15.68 15.79 15.43 15.65 323,792 -0.05(-0.32%)
Apr 01, 2014 15.00 15.70 14.85 15.70 343,742 +0.68(+4.53%)
Mar 31, 2014 15.01 15.14 14.79 15.02 281,549 +0.03(+0.20%)
Mar 28, 2014 14.96 15.03 14.81 14.99 540,988 +0.09(+0.60%)
Mar 27, 2014 14.89 15.04 14.72 14.90 455,875 +0.04(+0.27%)
Mar 26, 2014 14.90 14.97 14.79 14.86 599,003 -0.08(-0.54%)
Mar 25, 2014 15.10 15.10 14.68 14.94 528,489 -0.07(-0.47%)
Mar 24, 2014 15.08 15.14 14.24 15.01 419,874 -0.07(-0.46%)
Mar 21, 2014 15.00 15.18 14.88 15.08 566,063 +0.13(+0.87%)
Mar 20, 2014 14.85 15.16 14.71 14.95 455,734 +0.11(+0.74%)
Mar 19, 2014 15.23 15.25 14.66 14.84 370,173 +0.04(+0.27%)
Mar 18, 2014 14.24 15.00 14.10 14.80 484,783 +0.60(+4.23%)
Mar 17, 2014 13.66 14.27 13.55 14.20 267,916 +0.51(+3.73%)
Mar 14, 2014 13.97 14.25 13.61 13.69 307,526 -0.49(-3.46%)
Mar 13, 2014 14.18 14.45 13.67 14.18 260,077 +0.13(+0.93%)
Mar 12, 2014 13.89 14.26 13.50 14.05 347,570 +0.02(+0.14%)
Mar 11, 2014 14.93 15.10 13.83 14.03 804,075 -0.95(-6.34%)
Mar 10, 2014 14.58 15.15 14.58 14.98 244,527 +0.41(+2.81%)
Mar 07, 2014 14.76 14.79 14.50 14.57 280,941 +0.02(+0.14%)
Mar 06, 2014 14.69 14.85 14.50 14.55 201,449 -0.19(-1.29%)
Mar 05, 2014 14.94 15.65 14.50 14.74 534,752 -0.21(-1.40%)
Mar 04, 2014 14.78 15.25 14.61 14.95 410,255 +0.24(+1.63%)
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.