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 (%)
Jul 31, 2018 17.90 18.02 17.72 17.99 769,999 +0.15(+0.84%)
Jul 30, 2018 18.01 18.03 17.80 17.84 411,762 -0.20(-1.11%)
Jul 27, 2018 18.70 18.78 18.03 18.04 360,700 -0.59(-3.17%)
Jul 26, 2018 18.56 18.71 18.47 18.63 356,112 +0.13(+0.70%)
Jul 25, 2018 18.57 18.70 18.42 18.50 415,244 -0.01(-0.05%)
Jul 24, 2018 18.62 18.62 18.39 18.51 462,691 -0.03(-0.16%)
Jul 23, 2018 18.62 18.72 18.53 18.54 275,982 -0.11(-0.59%)
Jul 20, 2018 18.79 18.80 18.63 18.65 277,351 -0.14(-0.75%)
Jul 19, 2018 18.67 18.80 18.62 18.79 237,320 +0.10(+0.54%)
Jul 18, 2018 18.46 18.70 18.37 18.69 286,154 +0.19(+1.03%)
Jul 17, 2018 18.60 18.76 18.41 18.50 309,778 -0.10(-0.54%)
Jul 16, 2018 19.00 19.00 18.53 18.60 298,594 -0.34(-1.80%)
Jul 13, 2018 19.00 19.00 18.83 18.94 482,385 -0.06(-0.32%)
Jul 12, 2018 19.07 19.10 18.71 19.00 264,203 -0.01(-0.05%)
Jul 11, 2018 18.99 19.07 18.90 19.01 319,905 +0.05(+0.26%)
Jul 10, 2018 18.90 19.00 18.86 18.96 451,114 +0.16(+0.85%)
Jul 09, 2018 18.82 18.91 18.68 18.80 1,019,033 +0.04(+0.21%)
Jul 06, 2018 18.80 18.85 18.59 18.76 478,206 -0.13(-0.69%)
Jul 05, 2018 18.75 18.90 18.58 18.89 463,538 +0.21(+1.12%)
Jul 03, 2018 18.68 18.68 18.68 0 -0.07(-0.37%)
Jul 02, 2018 18.41 18.75 18.27 18.75 543,127 +0.27(+1.46%)
Jun 29, 2018 18.74 18.80 18.47 18.48 405,073 -0.28(-1.49%)
Jun 28, 2018 18.90 18.98 18.68 18.76 493,423 -0.10(-0.53%)
Jun 27, 2018 18.87 19.02 18.83 18.86 696,774 +0.04(+0.21%)
Jun 26, 2018 18.78 18.95 18.77 18.82 503,841 +0.02(+0.11%)
Jun 25, 2018 18.64 18.98 18.60 18.80 675,753 +0.18(+0.97%)
Jun 22, 2018 18.88 18.88 18.52 18.62 1,229,760 -0.18(-0.96%)
Jun 21, 2018 18.80 18.92 18.74 18.80 425,425 +0.00(+0.00%)
Jun 20, 2018 18.75 18.97 18.71 18.80 609,918 +0.18(+0.97%)
Jun 19, 2018 18.60 18.71 18.57 18.62 591,747 -0.07(-0.37%)
Jun 18, 2018 18.76 19.01 18.51 18.69 678,311 -0.12(-0.64%)
Jun 15, 2018 18.84 18.45 18.81 904,740 +0.36(+1.95%)
Jun 14, 2018 18.24 18.47 18.15 18.45 587,758 +0.27(+1.49%)
Jun 13, 2018 18.11 18.24 18.02 18.18 589,545 +0.16(+0.89%)
Jun 12, 2018 17.96 18.19 17.86 18.02 540,963 +0.07(+0.39%)
Jun 11, 2018 17.93 18.11 17.93 17.95 489,899 +0.01(+0.06%)
Jun 08, 2018 17.80 18.00 17.80 17.94 382,382 +0.14(+0.79%)
Jun 07, 2018 17.71 17.95 17.71 17.80 772,367 +0.08(+0.45%)
Jun 06, 2018 17.82 17.72 823,370 +0.42(+2.43%)
Jun 05, 2018 16.95 17.31 16.88 17.30 396,513 +0.33(+1.94%)
Jun 04, 2018 16.79 17.00 16.66 16.97 406,397 +0.19(+1.13%)
Jun 01, 2018 16.76 16.91 16.61 16.78 496,196 +0.08(+0.48%)
May 31, 2018 16.74 16.83 16.56 16.70 443,291 -0.06(-0.36%)
May 30, 2018 16.93 17.13 16.72 16.76 699,821 -0.10(-0.59%)
May 29, 2018 16.85 17.07 16.72 16.86 354,592 -0.05(-0.30%)
May 25, 2018 16.91 16.91 16.91 0 -0.02(-0.12%)
May 24, 2018 16.76 16.98 16.65 16.93 233,936 +0.16(+0.95%)
May 23, 2018 16.68 16.79 16.61 16.77 267,295 +0.08(+0.48%)
May 22, 2018 17.19 17.19 16.64 16.69 312,581 -0.50(-2.91%)
May 21, 2018 17.26 17.30 17.09 17.19 220,098 -0.04(-0.23%)
May 18, 2018 17.15 17.26 17.14 17.23 299,644 +0.16(+0.94%)
May 17, 2018 16.96 17.14 16.96 17.07 254,402 +0.13(+0.77%)
May 16, 2018 16.56 16.94 16.55 16.94 435,118 +0.43(+2.60%)
May 15, 2018 16.44 16.54 16.38 16.51 289,857 +0.06(+0.36%)
May 14, 2018 16.47 16.59 16.41 16.45 217,213 -0.05(-0.30%)
May 11, 2018 16.45 16.58 16.40 16.50 409,358 -0.33(-1.96%)
May 10, 2018 16.95 16.95 16.71 16.83 538,595 -0.08(-0.47%)
May 09, 2018 17.07 17.15 16.86 16.91 342,891 -0.16(-0.94%)
May 08, 2018 17.18 17.30 16.94 17.07 526,437 -0.08(-0.47%)
May 07, 2018 16.79 17.28 16.76 17.15 583,902 +0.46(+2.76%)
May 04, 2018 16.76 16.96 16.52 16.69 440,546 -0.05(-0.30%)
May 03, 2018 16.40 16.79 16.32 16.74 420,297 +0.14(+0.84%)
May 02, 2018 16.64 16.74 16.50 16.60 296,616 -0.04(-0.24%)
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.