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, 2015 18.05 18.10 16.91 17.01 782,651 -1.00(-5.55%)
Jul 30, 2015 16.88 18.59 16.72 18.01 974,225 +1.18(+7.01%)
Jul 29, 2015 16.58 16.98 16.32 16.83 729,115 +0.25(+1.51%)
Jul 28, 2015 16.48 16.59 16.29 16.58 610,146 +0.22(+1.34%)
Jul 27, 2015 16.45 16.49 16.25 16.36 564,614 -0.13(-0.79%)
Jul 24, 2015 16.41 16.63 16.41 16.49 417,059 +0.09(+0.55%)
Jul 23, 2015 16.77 16.82 16.35 16.40 695,904 -0.30(-1.80%)
Jul 22, 2015 16.32 16.81 16.27 16.70 689,806 +0.32(+1.95%)
Jul 21, 2015 17.41 17.77 16.24 16.38 1,239,577 -1.05(-6.02%)
Jul 20, 2015 17.44 17.74 17.38 17.43 292,704 +0.06(+0.35%)
Jul 17, 2015 17.90 17.92 17.35 17.37 331,445 -0.53(-2.96%)
Jul 16, 2015 17.80 17.91 17.35 17.90 411,761 +0.32(+1.82%)
Jul 15, 2015 18.20 18.26 17.49 17.58 762,812 -0.61(-3.35%)
Jul 14, 2015 17.75 18.32 17.75 18.19 424,096 +0.36(+2.02%)
Jul 13, 2015 17.64 17.97 17.48 17.83 581,272 +0.35(+2.00%)
Jul 10, 2015 17.47 17.89 17.33 17.48 571,998 +0.29(+1.69%)
Jul 09, 2015 17.28 17.55 16.95 17.19 719,680 +0.22(+1.30%)
Jul 08, 2015 16.87 17.24 16.85 16.97 439,008 -0.01(-0.06%)
Jul 07, 2015 17.55 17.55 16.84 16.98 1,080,377 -0.52(-2.97%)
Jul 06, 2015 17.76 17.84 17.10 17.50 731,188 -0.34(-1.91%)
Jul 02, 2015 18.09 17.84 17.84 17.84 516,600 -0.15(-0.83%)
Jul 01, 2015 18.12 18.32 17.83 17.99 238,895 +0.06(+0.33%)
Jun 30, 2015 17.68 18.10 17.55 17.93 224,367 +0.43(+2.46%)
Jun 29, 2015 18.07 18.12 17.48 17.50 339,638 -0.72(-3.95%)
Jun 26, 2015 18.26 18.39 18.00 18.22 423,480 -0.03(-0.16%)
Jun 25, 2015 18.29 18.50 18.20 18.25 269,808 +0.06(+0.33%)
Jun 24, 2015 19.20 19.27 17.99 18.19 351,334 -1.08(-5.60%)
Jun 23, 2015 19.06 19.31 18.89 19.27 278,535 +0.19(+1.00%)
Jun 22, 2015 19.23 19.24 18.63 19.08 311,315 -0.12(-0.63%)
Jun 19, 2015 18.69 19.28 18.53 19.20 513,816 +0.57(+3.06%)
Jun 18, 2015 18.36 18.65 18.19 18.63 328,574 +0.35(+1.91%)
Jun 17, 2015 18.58 18.66 18.26 18.28 211,167 -0.27(-1.46%)
Jun 16, 2015 18.29 18.56 18.29 18.55 258,016 +0.26(+1.42%)
Jun 15, 2015 17.85 18.44 17.80 18.29 468,912 +0.26(+1.44%)
Jun 12, 2015 18.38 18.61 17.93 18.03 496,198 -0.67(-3.58%)
Jun 11, 2015 18.89 18.97 18.35 18.70 532,787 -0.11(-0.58%)
Jun 10, 2015 18.99 19.04 18.70 18.81 347,908 -0.19(-1.00%)
Jun 09, 2015 18.97 19.19 18.76 19.00 510,132 +0.07(+0.37%)
Jun 08, 2015 19.10 19.46 18.82 18.93 1,722,079 +0.21(+1.12%)
Jun 05, 2015 21.13 21.13 18.42 18.72 2,861,879 -2.53(-11.91%)
Jun 04, 2015 22.24 22.49 21.13 21.25 425,293 -1.27(-5.64%)
Jun 03, 2015 22.11 22.53 21.91 22.52 340,807 +0.52(+2.36%)
Jun 02, 2015 21.98 22.45 21.83 22.00 256,077 -0.04(-0.18%)
Jun 01, 2015 22.08 22.30 21.95 22.04 202,199 +0.02(+0.09%)
May 29, 2015 22.13 22.20 21.88 22.02 179,691 -0.18(-0.81%)
May 28, 2015 22.41 22.45 22.14 22.20 110,714 -0.21(-0.94%)
May 27, 2015 22.11 22.45 22.00 22.41 198,468 +0.32(+1.45%)
May 26, 2015 22.64 22.64 21.97 22.09 338,006 -0.58(-2.56%)
May 22, 2015 22.45 22.67 22.67 22.67 219,200 +0.23(+1.02%)
May 21, 2015 22.65 22.70 22.44 22.44 114,096 -0.25(-1.10%)
May 20, 2015 22.72 22.72 22.41 22.69 111,323 -0.03(-0.13%)
May 19, 2015 22.49 22.74 22.40 22.72 163,098 +0.22(+0.98%)
May 18, 2015 22.07 22.63 22.01 22.50 174,748 +0.30(+1.35%)
May 15, 2015 22.44 22.60 22.11 22.20 150,422 -0.14(-0.63%)
May 14, 2015 22.28 22.53 22.10 22.34 126,300 +0.09(+0.40%)
May 13, 2015 22.64 22.74 22.16 22.25 227,752 -0.33(-1.46%)
May 12, 2015 22.28 22.59 22.22 22.58 268,422 +0.20(+0.89%)
May 11, 2015 22.29 22.66 21.87 22.38 189,652 +0.02(+0.09%)
May 08, 2015 22.51 22.81 22.32 22.36 236,856 -0.03(-0.13%)
May 07, 2015 22.22 22.44 22.10 22.39 336,110 +0.22(+0.99%)
May 06, 2015 22.49 22.59 21.88 22.17 407,812 -0.31(-1.38%)
May 05, 2015 23.35 23.35 22.20 22.48 281,103 -0.94(-4.01%)
May 04, 2015 23.87 24.04 22.90 23.42 322,688 -0.45(-1.89%)
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.