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, 2017 14.09 14.16 13.77 13.94 410,529 -0.18(-1.27%)
Jul 28, 2017 13.75 14.36 13.69 14.12 853,720 +0.37(+2.69%)
Jul 27, 2017 13.30 13.93 12.74 13.75 659,592 +0.40(+3.00%)
Jul 26, 2017 13.72 13.82 13.35 13.35 556,283 -0.36(-2.63%)
Jul 25, 2017 13.69 13.79 13.57 13.71 375,682 +0.13(+0.96%)
Jul 24, 2017 13.57 13.77 13.43 13.58 410,227 +0.00(+0.00%)
Jul 21, 2017 14.00 14.01 13.55 13.58 427,776 -0.32(-2.30%)
Jul 20, 2017 13.93 13.72 13.90 218,898 +0.11(+0.80%)
Jul 19, 2017 13.61 13.83 13.61 13.79 242,154 +0.24(+1.77%)
Jul 18, 2017 13.65 13.65 13.36 13.55 336,843 -0.15(-1.09%)
Jul 17, 2017 13.65 13.78 13.56 13.70 438,471 +0.10(+0.74%)
Jul 14, 2017 13.46 13.73 13.46 13.60 257,275 +0.16(+1.19%)
Jul 13, 2017 13.40 13.47 13.35 13.44 177,118 +0.04(+0.30%)
Jul 12, 2017 13.49 13.63 13.36 13.40 161,648 +0.03(+0.22%)
Jul 11, 2017 13.41 13.49 13.30 13.37 246,052 +0.02(+0.15%)
Jul 10, 2017 13.37 13.50 13.31 13.35 164,264 -0.07(-0.52%)
Jul 07, 2017 13.32 13.46 13.22 13.42 176,608 +0.10(+0.75%)
Jul 06, 2017 13.54 13.56 13.27 13.32 308,311 -0.29(-2.13%)
Jul 05, 2017 13.77 13.79 13.52 13.61 319,689 -0.21(-1.52%)
Jul 03, 2017 13.51 13.88 13.50 13.82 238,549 +0.34(+2.52%)
Jun 30, 2017 13.74 13.74 13.47 13.48 436,009 -0.27(-1.96%)
Jun 29, 2017 13.90 13.90 13.55 13.75 286,845 -0.15(-1.08%)
Jun 28, 2017 13.82 13.99 13.72 13.90 349,623 +0.18(+1.31%)
Jun 27, 2017 13.65 13.82 13.65 13.72 330,959 +0.07(+0.51%)
Jun 26, 2017 13.35 13.77 13.35 13.65 526,453 +0.30(+2.25%)
Jun 23, 2017 13.42 13.57 13.30 13.35 1,314,606 -0.04(-0.30%)
Jun 22, 2017 13.31 13.46 13.27 13.39 235,796 +0.08(+0.60%)
Jun 21, 2017 13.30 13.46 13.23 13.31 211,846 +0.03(+0.23%)
Jun 20, 2017 13.61 13.70 13.28 13.28 189,437 -0.42(-3.07%)
Jun 19, 2017 13.62 13.81 13.47 13.70 339,210 +0.18(+1.33%)
Jun 16, 2017 13.29 13.53 13.19 13.52 463,523 +0.14(+1.05%)
Jun 15, 2017 13.30 13.44 13.23 13.38 279,167 -0.01(-0.07%)
Jun 14, 2017 13.37 13.39 13.19 13.39 193,597 +0.00(+0.00%)
Jun 13, 2017 13.30 13.53 13.23 13.39 290,300 +0.08(+0.60%)
Jun 12, 2017 13.13 13.63 13.12 13.31 411,826 +0.19(+1.45%)
Jun 09, 2017 12.83 13.15 12.74 13.12 311,192 +0.29(+2.26%)
Jun 08, 2017 12.72 12.92 12.60 12.83 369,861 +0.08(+0.63%)
Jun 07, 2017 12.67 12.81 12.61 12.75 214,253 +0.09(+0.71%)
Jun 06, 2017 12.53 12.76 12.46 12.66 342,143 +0.04(+0.32%)
Jun 05, 2017 12.65 12.80 12.57 12.62 317,836 -0.06(-0.47%)
Jun 02, 2017 13.11 13.18 12.65 12.68 499,753 -0.47(-3.57%)
Jun 01, 2017 12.94 13.16 12.82 13.15 387,756 +0.22(+1.70%)
May 31, 2017 13.05 13.06 12.75 12.93 358,659 -0.08(-0.61%)
May 30, 2017 12.85 13.13 12.85 13.01 383,519 +0.18(+1.40%)
May 26, 2017 12.66 12.84 12.66 12.83 312,780 +0.13(+1.02%)
May 25, 2017 12.89 12.89 12.60 12.70 381,145 -0.13(-1.01%)
May 24, 2017 12.71 12.92 12.64 12.83 508,800 +0.10(+0.79%)
May 23, 2017 12.68 12.88 12.55 12.73 517,095 +0.08(+0.63%)
May 22, 2017 12.43 12.73 12.41 12.65 584,515 +0.24(+1.93%)
May 19, 2017 12.41 12.49 12.33 12.41 372,069 +0.00(+0.00%)
May 18, 2017 12.16 12.70 12.16 12.41 889,923 +0.54(+4.55%)
May 17, 2017 12.30 12.19 11.87 11.87 521,476 -0.43(-3.50%)
May 16, 2017 12.66 12.70 12.30 12.30 477,370 -0.31(-2.46%)
May 15, 2017 12.60 12.83 12.58 12.61 301,755 +0.01(+0.08%)
May 12, 2017 12.80 12.80 12.54 12.60 524,333 -0.22(-1.72%)
May 11, 2017 12.99 13.02 12.75 12.82 707,455 -0.17(-1.31%)
May 10, 2017 13.35 13.35 12.98 12.99 443,445 -0.36(-2.70%)
May 09, 2017 13.35 13.45 13.26 13.35 380,948 +0.05(+0.38%)
May 08, 2017 13.26 13.37 13.15 13.30 397,275 -0.32(-2.35%)
May 05, 2017 13.62 13.65 13.37 13.62 540,231 +0.07(+0.52%)
May 04, 2017 14.09 14.13 13.55 13.55 593,183 -0.58(-4.10%)
May 03, 2017 13.66 14.14 13.65 14.13 790,543 +0.63(+4.67%)
May 02, 2017 13.51 13.57 13.37 13.50 629,431 +0.34(+2.58%)
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.