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 (%)
Jun 30, 2015 17.68 18.10 17.55 17.93 224,367 +0.43(+2.46%)
Jun 29, 2015 18.07 18.12 17.48 17.50 339,638 -0.72(-3.95%)
Jun 26, 2015 18.26 18.39 18.00 18.22 423,480 -0.03(-0.16%)
Jun 25, 2015 18.29 18.50 18.20 18.25 269,808 +0.06(+0.33%)
Jun 24, 2015 19.20 19.27 17.99 18.19 351,334 -1.08(-5.60%)
Jun 23, 2015 19.06 19.31 18.89 19.27 278,535 +0.19(+1.00%)
Jun 22, 2015 19.23 19.24 18.63 19.08 311,315 -0.12(-0.63%)
Jun 19, 2015 18.69 19.28 18.53 19.20 513,816 +0.57(+3.06%)
Jun 18, 2015 18.36 18.65 18.19 18.63 328,574 +0.35(+1.91%)
Jun 17, 2015 18.58 18.66 18.26 18.28 211,167 -0.27(-1.46%)
Jun 16, 2015 18.29 18.56 18.29 18.55 258,016 +0.26(+1.42%)
Jun 15, 2015 17.85 18.44 17.80 18.29 468,912 +0.26(+1.44%)
Jun 12, 2015 18.38 18.61 17.93 18.03 496,198 -0.67(-3.58%)
Jun 11, 2015 18.89 18.97 18.35 18.70 532,787 -0.11(-0.58%)
Jun 10, 2015 18.99 19.04 18.70 18.81 347,908 -0.19(-1.00%)
Jun 09, 2015 18.97 19.19 18.76 19.00 510,132 +0.07(+0.37%)
Jun 08, 2015 19.10 19.46 18.82 18.93 1,722,079 +0.21(+1.12%)
Jun 05, 2015 21.13 21.13 18.42 18.72 2,861,879 -2.53(-11.91%)
Jun 04, 2015 22.24 22.49 21.13 21.25 425,293 -1.27(-5.64%)
Jun 03, 2015 22.11 22.53 21.91 22.52 340,807 +0.52(+2.36%)
Jun 02, 2015 21.98 22.45 21.83 22.00 256,077 -0.04(-0.18%)
Jun 01, 2015 22.08 22.30 21.95 22.04 202,199 +0.02(+0.09%)
May 29, 2015 22.13 22.20 21.88 22.02 179,691 -0.18(-0.81%)
May 28, 2015 22.41 22.45 22.14 22.20 110,714 -0.21(-0.94%)
May 27, 2015 22.11 22.45 22.00 22.41 198,468 +0.32(+1.45%)
May 26, 2015 22.64 22.64 21.97 22.09 338,006 -0.58(-2.56%)
May 22, 2015 22.45 22.67 22.67 22.67 219,200 +0.23(+1.02%)
May 21, 2015 22.65 22.70 22.44 22.44 114,096 -0.25(-1.10%)
May 20, 2015 22.72 22.72 22.41 22.69 111,323 -0.03(-0.13%)
May 19, 2015 22.49 22.74 22.40 22.72 163,098 +0.22(+0.98%)
May 18, 2015 22.07 22.63 22.01 22.50 174,748 +0.30(+1.35%)
May 15, 2015 22.44 22.60 22.11 22.20 150,422 -0.14(-0.63%)
May 14, 2015 22.28 22.53 22.10 22.34 126,300 +0.09(+0.40%)
May 13, 2015 22.64 22.74 22.16 22.25 227,752 -0.33(-1.46%)
May 12, 2015 22.28 22.59 22.22 22.58 268,422 +0.20(+0.89%)
May 11, 2015 22.29 22.66 21.87 22.38 189,652 +0.02(+0.09%)
May 08, 2015 22.51 22.81 22.32 22.36 236,856 -0.03(-0.13%)
May 07, 2015 22.22 22.44 22.10 22.39 336,110 +0.22(+0.99%)
May 06, 2015 22.49 22.59 21.88 22.17 407,812 -0.31(-1.38%)
May 05, 2015 23.35 23.35 22.20 22.48 281,103 -0.94(-4.01%)
May 04, 2015 23.87 24.04 22.90 23.42 322,688 -0.45(-1.89%)
May 01, 2015 23.16 24.32 23.15 23.87 584,921 +0.74(+3.20%)
Apr 30, 2015 21.96 23.24 21.93 23.13 598,830 +1.22(+5.57%)
Apr 29, 2015 22.14 22.35 21.78 21.91 286,915 -0.21(-0.95%)
Apr 28, 2015 22.01 22.22 21.92 22.12 362,982 +0.06(+0.27%)
Apr 27, 2015 22.11 22.46 21.99 22.06 348,677 -0.05(-0.23%)
Apr 24, 2015 22.21 22.30 21.96 22.11 169,093 -0.16(-0.72%)
Apr 23, 2015 21.98 22.28 21.95 22.27 228,137 +0.33(+1.50%)
Apr 22, 2015 21.88 22.01 21.62 21.94 181,350 +0.08(+0.37%)
Apr 21, 2015 21.94 22.16 21.81 21.86 256,391 +0.02(+0.09%)
Apr 20, 2015 21.72 21.84 21.57 21.84 144,430 +0.27(+1.25%)
Apr 17, 2015 21.78 21.88 21.42 21.57 238,235 -0.36(-1.64%)
Apr 16, 2015 21.82 22.18 21.60 21.93 197,858 +0.03(+0.14%)
Apr 15, 2015 22.47 22.47 21.17 21.90 585,211 -0.44(-1.97%)
Apr 14, 2015 22.17 22.37 21.71 22.34 365,034 +0.24(+1.09%)
Apr 13, 2015 23.09 23.09 21.98 22.10 383,418 -1.00(-4.33%)
Apr 10, 2015 23.00 23.41 22.84 23.10 262,106 +0.19(+0.83%)
Apr 09, 2015 23.40 23.73 22.80 22.91 299,409 -0.48(-2.05%)
Apr 08, 2015 23.39 23.52 23.19 23.39 196,754 +0.00(+0.00%)
Apr 07, 2015 23.21 23.52 23.08 23.39 225,126 +0.11(+0.47%)
Apr 06, 2015 23.84 23.96 23.10 23.28 183,971 -0.70(-2.92%)
Apr 02, 2015 23.83 23.98 23.98 23.98 205,700 +0.23(+0.97%)
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.