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 (%)
Sep 29, 2017 14.80 14.81 14.68 14.79 189,582 -0.03(-0.20%)
Sep 28, 2017 14.72 14.87 14.55 14.82 296,781 +0.09(+0.61%)
Sep 27, 2017 14.64 14.85 14.45 14.73 404,395 +0.12(+0.82%)
Sep 26, 2017 14.47 14.79 14.42 14.61 271,184 +0.11(+0.76%)
Sep 25, 2017 14.22 14.53 14.22 14.50 273,296 +0.29(+2.04%)
Sep 22, 2017 14.05 14.25 14.03 14.21 226,432 +0.16(+1.14%)
Sep 21, 2017 14.00 14.11 13.88 14.05 228,083 +0.03(+0.21%)
Sep 20, 2017 13.85 14.06 13.80 14.02 262,896 +0.18(+1.30%)
Sep 19, 2017 13.83 13.89 13.76 13.84 192,329 +0.01(+0.07%)
Sep 18, 2017 13.83 13.91 13.76 13.83 172,950 +0.01(+0.07%)
Sep 15, 2017 13.86 13.91 13.72 13.82 407,272 -0.06(-0.43%)
Sep 14, 2017 13.72 13.91 13.60 13.88 317,703 +0.14(+1.02%)
Sep 13, 2017 13.73 13.90 13.62 13.74 144,136 +0.02(+0.15%)
Sep 12, 2017 13.55 13.73 13.47 13.72 167,166 +0.20(+1.48%)
Sep 11, 2017 13.54 13.66 13.46 13.52 301,831 +0.07(+0.52%)
Sep 08, 2017 13.59 13.59 13.32 13.45 283,099 -0.17(-1.25%)
Sep 07, 2017 13.84 13.84 13.50 13.62 217,516 -0.20(-1.45%)
Sep 06, 2017 13.82 13.96 13.79 13.82 144,684 +0.05(+0.36%)
Sep 05, 2017 14.01 14.06 13.74 13.77 171,397 -0.24(-1.71%)
Sep 01, 2017 13.84 14.03 13.80 14.01 158,419 +0.22(+1.60%)
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%)
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.