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 (%)
Apr 28, 2017 13.45 13.49 13.00 13.16 827,486 -0.25(-1.86%)
Apr 27, 2017 14.45 14.69 13.34 13.41 1,605,230 -1.24(-8.46%)
Apr 26, 2017 14.38 14.74 14.34 14.65 554,286 +0.25(+1.74%)
Apr 25, 2017 14.52 14.28 14.40 397,021 +0.15(+1.05%)
Apr 24, 2017 14.49 14.49 14.17 14.25 279,603 -0.02(-0.14%)
Apr 21, 2017 14.38 14.42 14.18 14.27 222,813 -0.14(-0.97%)
Apr 20, 2017 14.08 14.52 14.00 14.41 368,571 +0.44(+3.15%)
Apr 19, 2017 13.91 14.01 13.88 13.97 298,534 +0.10(+0.72%)
Apr 18, 2017 13.75 13.89 13.70 13.87 186,289 +0.02(+0.14%)
Apr 17, 2017 13.66 13.87 13.66 13.85 225,502 +0.19(+1.39%)
Apr 13, 2017 13.80 13.83 13.65 13.66 218,902 -0.16(-1.16%)
Apr 12, 2017 13.98 14.00 13.79 13.82 246,214 -0.23(-1.64%)
Apr 11, 2017 13.75 14.08 13.74 14.05 428,801 +0.29(+2.11%)
Apr 10, 2017 13.70 13.83 13.65 13.76 264,946 +0.10(+0.73%)
Apr 07, 2017 13.64 13.74 13.59 13.66 441,146 +0.00(+0.00%)
Apr 06, 2017 13.59 13.70 13.46 13.66 447,339 +0.04(+0.29%)
Apr 05, 2017 13.83 13.94 13.61 13.62 349,302 -0.19(-1.38%)
Apr 04, 2017 13.85 13.91 13.77 13.81 350,286 -0.03(-0.22%)
Apr 03, 2017 14.25 14.26 13.81 13.84 743,120 -0.37(-2.60%)
Mar 31, 2017 14.19 14.30 14.16 14.21 496,911 -0.07(-0.49%)
Mar 30, 2017 14.05 14.30 14.05 14.28 533,156 +0.19(+1.35%)
Mar 29, 2017 14.11 14.26 14.09 14.09 337,753 -0.11(-0.77%)
Mar 28, 2017 14.09 14.26 14.09 14.20 268,548 +0.02(+0.14%)
Mar 27, 2017 14.20 14.24 14.12 14.18 255,233 -0.14(-0.98%)
Mar 24, 2017 14.30 14.49 14.27 14.32 242,959 +0.03(+0.21%)
Mar 23, 2017 14.22 14.35 14.10 14.29 282,281 +0.12(+0.85%)
Mar 22, 2017 14.35 14.40 14.12 14.17 426,313 -0.20(-1.39%)
Mar 21, 2017 14.70 14.70 14.33 14.37 532,046 -0.31(-2.11%)
Mar 20, 2017 14.82 14.83 14.61 14.68 333,893 -0.16(-1.08%)
Mar 17, 2017 14.75 14.88 14.73 14.84 698,985 +0.09(+0.61%)
Mar 16, 2017 15.00 15.03 14.68 14.75 385,925 -0.20(-1.34%)
Mar 15, 2017 14.80 15.02 14.80 14.95 352,740 +0.21(+1.42%)
Mar 14, 2017 14.69 14.77 14.62 14.74 296,810 +0.03(+0.20%)
Mar 13, 2017 14.89 14.69 14.71 335,733 +0.00(+0.00%)
Mar 10, 2017 14.70 14.75 14.60 14.71 325,431 +0.08(+0.55%)
Mar 09, 2017 14.64 14.67 14.56 14.63 389,034 -0.01(-0.07%)
Mar 08, 2017 14.68 14.72 14.60 14.64 371,105 -0.01(-0.07%)
Mar 07, 2017 14.80 14.86 14.64 14.65 483,757 -0.13(-0.88%)
Mar 06, 2017 14.76 14.90 14.71 14.78 539,128 -0.41(-2.70%)
Mar 03, 2017 15.21 15.31 15.09 15.19 439,238 -0.01(-0.07%)
Mar 02, 2017 15.45 15.53 15.19 15.20 708,637 -0.27(-1.75%)
Mar 01, 2017 15.53 15.72 15.39 15.47 690,510 +0.04(+0.26%)
Feb 28, 2017 15.45 15.53 15.32 15.43 694,943 -0.10(-0.64%)
Feb 27, 2017 15.29 15.64 15.29 15.53 509,708 +0.22(+1.44%)
Feb 24, 2017 15.10 15.33 15.03 15.31 519,778 +0.21(+1.39%)
Feb 23, 2017 15.24 15.35 14.97 15.10 810,597 -0.12(-0.79%)
Feb 22, 2017 15.00 15.31 14.92 15.22 846,070 +0.21(+1.40%)
Feb 21, 2017 15.80 15.80 14.61 15.01 1,259,357 -0.88(-5.54%)
Feb 17, 2017 15.89 15.89 15.89 0 -0.02(-0.13%)
Feb 16, 2017 15.92 15.92 15.80 15.91 287,240 +0.02(+0.13%)
Feb 15, 2017 15.71 15.97 15.66 15.89 266,188 +0.15(+0.95%)
Feb 14, 2017 15.69 15.91 15.67 15.74 230,029 +0.00(+0.00%)
Feb 13, 2017 15.78 15.90 15.66 15.74 231,464 -0.05(-0.32%)
Feb 10, 2017 15.70 15.79 15.62 15.79 164,546 +0.20(+1.28%)
Feb 09, 2017 15.38 15.68 15.38 15.59 262,721 +0.13(+0.84%)
Feb 08, 2017 15.50 15.53 15.28 15.46 284,865 -0.09(-0.58%)
Feb 07, 2017 15.89 15.89 15.50 15.55 159,017 -0.27(-1.71%)
Feb 06, 2017 15.91 15.91 15.70 15.82 225,869 -0.11(-0.69%)
Feb 03, 2017 15.94 16.05 15.85 15.93 304,281 +0.07(+0.44%)
Feb 02, 2017 16.03 16.11 15.84 15.86 428,764 -0.27(-1.67%)
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.