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 (%)
Dec 31, 2014 23.60 23.63 23.63 23.63 117,400 +0.04(+0.17%)
Dec 30, 2014 23.56 23.89 23.45 23.59 138,449 +0.00(+0.00%)
Dec 29, 2014 24.07 24.37 23.58 23.59 124,672 -0.50(-2.08%)
Dec 26, 2014 24.29 24.40 24.00 24.09 88,812 -0.06(-0.25%)
Dec 24, 2014 23.63 24.15 24.15 24.15 104,700 +0.54(+2.29%)
Dec 23, 2014 23.98 24.11 23.45 23.61 151,402 -0.33(-1.38%)
Dec 22, 2014 23.92 24.45 23.62 23.94 228,360 -0.39(-1.60%)
Dec 19, 2014 24.09 24.52 24.00 24.33 573,789 +0.20(+0.83%)
Dec 18, 2014 24.07 24.35 23.88 24.13 339,771 +0.33(+1.39%)
Dec 17, 2014 23.26 23.96 23.26 23.80 276,269 +0.58(+2.50%)
Dec 16, 2014 22.91 23.61 22.89 23.22 265,902 +0.36(+1.57%)
Dec 15, 2014 23.20 23.62 22.25 22.86 229,759 -0.13(-0.57%)
Dec 12, 2014 23.22 23.91 22.97 22.99 310,345 -0.42(-1.79%)
Dec 11, 2014 22.80 23.55 22.76 23.41 726,739 +0.61(+2.68%)
Dec 10, 2014 22.46 23.02 22.28 22.80 437,899 +0.30(+1.33%)
Dec 09, 2014 21.86 22.50 21.80 22.50 473,682 +0.47(+2.13%)
Dec 08, 2014 22.12 22.34 21.76 22.03 292,527 -0.11(-0.50%)
Dec 05, 2014 21.55 22.37 21.00 22.14 812,030 +0.69(+3.22%)
Dec 04, 2014 21.48 21.66 21.07 21.45 262,558 -0.05(-0.23%)
Dec 03, 2014 21.54 21.69 21.22 21.50 268,839 +0.06(+0.28%)
Dec 02, 2014 21.69 22.07 21.19 21.44 502,910 -0.16(-0.74%)
Dec 01, 2014 20.62 21.65 20.32 21.60 689,523 +1.28(+6.30%)
Nov 28, 2014 20.55 20.67 20.31 20.32 98,164 -0.13(-0.64%)
Nov 26, 2014 20.09 20.45 20.45 20.45 187,900 +0.45(+2.25%)
Nov 25, 2014 20.51 20.69 19.95 20.00 364,232 -0.31(-1.53%)
Nov 24, 2014 20.05 20.74 20.01 20.31 438,723 +0.35(+1.75%)
Nov 21, 2014 19.06 20.05 18.89 19.96 536,850 +1.21(+6.45%)
Nov 20, 2014 18.44 18.83 18.38 18.75 149,782 +0.33(+1.79%)
Nov 19, 2014 18.81 18.82 18.28 18.42 151,568 -0.45(-2.38%)
Nov 18, 2014 19.11 19.26 18.83 18.87 202,355 -0.13(-0.68%)
Nov 17, 2014 19.08 19.14 18.40 19.00 220,844 -0.12(-0.63%)
Nov 14, 2014 19.08 19.20 18.78 19.12 137,322 +0.06(+0.31%)
Nov 13, 2014 19.24 19.55 18.99 19.06 197,870 -0.06(-0.31%)
Nov 12, 2014 18.93 19.33 18.88 19.12 203,975 +0.20(+1.06%)
Nov 11, 2014 18.95 19.07 18.71 18.92 140,299 +0.00(+0.00%)
Nov 10, 2014 18.76 19.13 18.45 18.92 272,930 +0.26(+1.39%)
Nov 07, 2014 18.65 18.71 18.24 18.66 174,035 -0.27(-1.43%)
Nov 06, 2014 18.93 19.01 18.62 18.93 424,078 -0.04(-0.21%)
Nov 05, 2014 18.78 18.99 18.57 18.97 249,574 +0.20(+1.07%)
Nov 04, 2014 18.87 19.18 18.74 18.77 239,731 -0.02(-0.11%)
Nov 03, 2014 19.12 19.27 18.74 18.79 395,341 -0.27(-1.42%)
Oct 31, 2014 19.77 19.77 18.96 19.06 691,917 +0.67(+3.64%)
Oct 30, 2014 16.97 18.40 16.97 18.39 502,418 +1.48(+8.75%)
Oct 29, 2014 17.26 17.38 16.81 16.91 166,544 -0.51(-2.93%)
Oct 28, 2014 16.92 17.51 16.73 17.42 147,270 +0.59(+3.51%)
Oct 27, 2014 16.93 17.04 17.02 16.83 65,075 -0.19(-1.12%)
Oct 24, 2014 16.96 17.06 16.85 17.02 94,313 +0.13(+0.77%)
Oct 23, 2014 16.24 16.91 16.04 16.89 310,965 +0.78(+4.84%)
Oct 22, 2014 16.23 16.47 16.09 16.11 190,755 -0.18(-1.10%)
Oct 21, 2014 16.29 16.54 16.24 16.29 242,279 -0.02(-0.12%)
Oct 20, 2014 16.31 16.40 16.23 16.31 198,477 -0.19(-1.15%)
Oct 17, 2014 16.85 17.03 16.40 16.50 162,513 -0.23(-1.37%)
Oct 16, 2014 16.90 17.10 16.67 16.73 267,891 -0.54(-3.13%)
Oct 15, 2014 17.45 17.55 16.55 17.27 255,048 -0.21(-1.20%)
Oct 14, 2014 17.01 17.50 16.92 17.48 326,025 +0.57(+3.37%)
Oct 13, 2014 16.65 17.36 16.50 16.91 321,070 +0.46(+2.80%)
Oct 10, 2014 16.52 16.81 16.36 16.45 220,397 -0.19(-1.14%)
Oct 09, 2014 17.18 17.18 16.48 16.64 197,843 -0.50(-2.92%)
Oct 08, 2014 16.88 17.15 16.40 17.14 140,909 +0.27(+1.60%)
Oct 07, 2014 16.53 16.94 16.39 16.87 192,524 +0.27(+1.63%)
Oct 06, 2014 16.80 16.88 16.47 16.60 218,999 -0.20(-1.19%)
Oct 03, 2014 16.42 16.85 16.19 16.80 184,391 +0.55(+3.38%)
Oct 02, 2014 16.29 16.31 15.76 16.25 477,792 +0.01(+0.06%)
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.