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 (%)
Aug 31, 2017 13.84 13.95 13.74 13.79 218,464 +0.00(+0.00%)
Aug 30, 2017 13.71 13.85 13.60 13.79 177,765 +0.11(+0.80%)
Aug 29, 2017 13.70 13.80 13.61 13.68 199,118 -0.09(-0.65%)
Aug 28, 2017 13.72 13.86 13.71 13.77 398,851 +0.06(+0.44%)
Aug 25, 2017 13.63 13.76 13.55 13.71 186,559 +0.08(+0.59%)
Aug 24, 2017 13.65 13.80 13.51 13.63 238,759 +0.08(+0.59%)
Aug 23, 2017 13.67 13.71 13.54 13.55 184,786 -0.18(-1.31%)
Aug 22, 2017 13.55 13.79 13.55 13.73 232,790 +0.25(+1.85%)
Aug 21, 2017 13.51 13.51 13.31 13.48 237,874 -0.02(-0.15%)
Aug 18, 2017 13.29 13.59 13.29 13.50 332,698 +0.25(+1.89%)
Aug 17, 2017 13.42 13.62 13.25 13.25 241,788 -0.25(-1.85%)
Aug 16, 2017 13.57 13.68 13.47 13.50 212,879 -0.06(-0.44%)
Aug 15, 2017 13.76 13.76 13.55 13.56 338,827 -0.14(-1.02%)
Aug 14, 2017 13.45 13.73 13.27 13.70 287,699 +0.38(+2.85%)
Aug 11, 2017 13.29 13.61 13.19 13.32 424,341 -0.31(-2.27%)
Aug 10, 2017 13.76 13.85 13.61 13.63 305,427 -0.25(-1.80%)
Aug 09, 2017 13.30 13.94 13.26 13.88 568,536 +0.66(+4.99%)
Aug 08, 2017 13.19 13.45 13.11 13.22 507,153 -0.03(-0.23%)
Aug 07, 2017 13.23 13.39 13.10 13.25 367,071 -0.42(-3.07%)
Aug 04, 2017 13.52 13.75 13.46 13.67 430,776 +0.21(+1.56%)
Aug 03, 2017 13.48 13.77 13.41 13.46 314,513 +0.04(+0.30%)
Aug 02, 2017 14.06 14.12 13.42 13.42 540,892 -0.73(-5.16%)
Aug 01, 2017 14.00 14.17 13.91 14.15 340,405 +0.21(+1.51%)
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%)
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.