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, 2016 17.73 18.25 17.69 18.07 438,809 +0.35(+1.98%)
Jun 29, 2016 17.30 17.75 17.18 17.72 260,591 +0.62(+3.63%)
Jun 28, 2016 17.24 17.31 17.02 17.10 238,397 +0.15(+0.88%)
Jun 27, 2016 17.38 17.42 16.87 16.95 384,176 -0.63(-3.58%)
Jun 24, 2016 17.37 17.79 17.14 17.58 1,242,299 -0.41(-2.28%)
Jun 23, 2016 17.78 18.10 17.75 17.99 273,441 +0.42(+2.39%)
Jun 22, 2016 17.49 17.62 17.37 17.57 213,686 +0.18(+1.04%)
Jun 21, 2016 17.80 17.82 17.31 17.39 182,146 -0.35(-1.97%)
Jun 20, 2016 17.75 17.97 17.62 17.74 187,288 +0.25(+1.43%)
Jun 17, 2016 17.60 17.73 17.36 17.49 338,172 -0.07(-0.40%)
Jun 16, 2016 17.47 17.58 17.23 17.56 230,253 +0.07(+0.40%)
Jun 15, 2016 17.50 17.67 17.40 17.49 154,912 +0.03(+0.17%)
Jun 14, 2016 17.48 17.66 17.31 17.46 168,617 +0.00(+0.00%)
Jun 13, 2016 17.71 17.71 17.36 17.46 230,093 -0.28(-1.58%)
Jun 10, 2016 17.72 17.95 17.52 17.74 240,687 -0.12(-0.67%)
Jun 09, 2016 17.86 17.93 17.63 17.86 248,341 -0.04(-0.22%)
Jun 08, 2016 17.57 17.91 17.48 17.90 256,602 +0.39(+2.23%)
Jun 07, 2016 17.45 17.63 17.33 17.51 287,641 +0.12(+0.69%)
Jun 06, 2016 17.28 17.55 17.28 17.39 236,377 +0.14(+0.81%)
Jun 03, 2016 17.42 17.44 17.18 17.25 262,352 -0.22(-1.26%)
Jun 02, 2016 17.16 17.49 17.00 17.47 336,216 +0.31(+1.81%)
Jun 01, 2016 17.28 17.45 16.80 17.16 734,817 -0.27(-1.55%)
May 31, 2016 17.07 17.54 17.00 17.43 415,712 +0.52(+3.08%)
May 27, 2016 16.73 16.91 16.91 16.91 332,400 +0.21(+1.26%)
May 26, 2016 16.67 16.83 16.34 16.70 289,952 +0.08(+0.48%)
May 25, 2016 17.04 17.04 16.56 16.62 408,292 -0.33(-1.95%)
May 24, 2016 16.86 17.08 16.83 16.95 158,205 +0.12(+0.71%)
May 23, 2016 17.00 17.14 16.81 16.83 246,406 -0.23(-1.35%)
May 20, 2016 16.39 17.06 16.38 17.06 394,052 +0.78(+4.79%)
May 19, 2016 16.35 16.58 16.16 16.28 596,240 -0.12(-0.73%)
May 18, 2016 16.15 16.41 16.15 16.40 364,793 +0.24(+1.49%)
May 17, 2016 16.25 16.52 16.10 16.16 432,335 +0.06(+0.37%)
May 16, 2016 15.91 16.22 15.81 16.10 180,838 +0.30(+1.90%)
May 13, 2016 15.70 15.96 15.57 15.80 252,732 +0.10(+0.64%)
May 12, 2016 16.10 16.24 15.48 15.70 332,772 -0.32(-2.00%)
May 11, 2016 16.40 16.44 15.97 16.02 261,727 -0.11(-0.68%)
May 10, 2016 16.06 16.22 15.87 16.13 270,032 +0.10(+0.62%)
May 09, 2016 16.06 16.18 15.63 16.03 422,422 -0.41(-2.49%)
May 06, 2016 16.17 16.48 16.02 16.44 354,759 +0.25(+1.54%)
May 05, 2016 15.99 16.28 15.87 16.19 183,246 +0.30(+1.89%)
May 04, 2016 15.92 16.17 15.76 15.89 203,342 -0.07(-0.44%)
May 03, 2016 16.18 16.34 15.75 15.96 273,883 -0.25(-1.54%)
May 02, 2016 16.10 16.36 15.91 16.21 301,966 +0.16(+1.00%)
Apr 29, 2016 16.10 16.11 15.76 16.05 262,255 -0.26(-1.59%)
Apr 28, 2016 17.11 17.19 16.07 16.31 338,434 +0.20(+1.24%)
Apr 27, 2016 16.07 16.31 15.96 16.11 147,840 +0.00(+0.00%)
Apr 26, 2016 15.81 16.21 15.68 16.11 184,513 +0.37(+2.35%)
Apr 25, 2016 15.59 15.74 15.37 15.74 235,006 +0.12(+0.77%)
Apr 22, 2016 15.45 15.62 15.32 15.62 187,643 +0.16(+1.03%)
Apr 21, 2016 15.58 15.70 15.44 15.46 102,406 -0.12(-0.77%)
Apr 20, 2016 15.65 15.68 15.46 15.58 83,634 -0.08(-0.51%)
Apr 19, 2016 15.43 15.77 15.30 15.66 186,844 +0.35(+2.29%)
Apr 18, 2016 15.10 15.35 15.00 15.31 262,111 +0.22(+1.46%)
Apr 15, 2016 15.40 15.44 14.97 15.09 238,797 -0.40(-2.58%)
Apr 14, 2016 15.44 15.57 15.16 15.49 219,424 +0.05(+0.32%)
Apr 13, 2016 15.15 15.49 15.08 15.44 232,929 +0.33(+2.18%)
Apr 12, 2016 14.67 15.15 14.61 15.11 353,828 +0.37(+2.51%)
Apr 11, 2016 14.62 14.90 14.55 14.74 195,225 +0.17(+1.17%)
Apr 08, 2016 14.63 14.83 14.45 14.57 177,091 +0.02(+0.14%)
Apr 07, 2016 14.45 14.95 14.43 14.55 498,425 -0.05(-0.34%)
Apr 06, 2016 14.90 14.96 14.45 14.60 479,432 -0.25(-1.68%)
Apr 05, 2016 15.67 16.01 14.73 14.85 730,566 -1.38(-8.50%)
Apr 04, 2016 16.35 16.45 16.07 16.23 217,488 -0.08(-0.49%)
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.