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, 2016 16.13 16.24 15.86 15.98 246,522 -0.10(-0.62%)
Aug 30, 2016 15.95 16.14 15.82 16.08 413,791 +0.28(+1.77%)
Aug 29, 2016 15.56 16.10 15.56 15.80 384,773 +0.21(+1.35%)
Aug 26, 2016 15.48 15.72 15.45 15.59 417,875 -0.05(-0.32%)
Aug 25, 2016 15.31 15.72 15.28 15.64 517,649 +0.24(+1.56%)
Aug 24, 2016 16.38 16.42 15.16 15.40 1,085,522 -1.50(-8.88%)
Aug 23, 2016 16.88 17.04 16.84 16.90 146,061 +0.03(+0.18%)
Aug 22, 2016 16.84 16.89 16.66 16.87 244,978 +0.05(+0.30%)
Aug 19, 2016 16.83 16.95 16.77 16.82 136,442 -0.06(-0.36%)
Aug 18, 2016 16.89 16.93 16.79 16.88 196,230 +0.08(+0.48%)
Aug 17, 2016 16.79 16.92 16.74 16.80 135,669 +0.01(+0.06%)
Aug 16, 2016 16.95 16.96 16.78 16.79 132,952 -0.18(-1.06%)
Aug 15, 2016 16.90 17.01 16.84 16.97 113,840 +0.05(+0.30%)
Aug 12, 2016 16.85 16.92 16.75 16.92 162,898 +0.08(+0.48%)
Aug 11, 2016 16.85 16.91 16.78 16.84 246,319 +0.04(+0.24%)
Aug 10, 2016 17.19 17.19 16.75 16.80 277,560 -0.33(-1.93%)
Aug 09, 2016 16.96 17.13 16.90 17.13 316,898 +0.17(+1.00%)
Aug 08, 2016 17.10 17.15 16.87 16.96 241,749 -0.47(-2.70%)
Aug 05, 2016 17.15 17.44 17.15 17.43 292,703 +0.30(+1.75%)
Aug 04, 2016 17.20 17.31 16.98 17.13 268,154 -0.04(-0.23%)
Aug 03, 2016 17.26 17.38 17.10 17.17 211,706 -0.02(-0.12%)
Aug 02, 2016 17.69 17.69 17.16 17.19 301,104 -0.53(-2.99%)
Aug 01, 2016 17.58 17.77 17.48 17.72 394,297 +0.06(+0.34%)
Jul 29, 2016 17.85 18.16 17.31 17.66 504,312 -0.36(-2.00%)
Jul 28, 2016 19.10 19.10 17.65 18.02 645,400 -1.58(-8.06%)
Jul 27, 2016 19.86 19.89 19.41 19.60 239,292 -0.22(-1.11%)
Jul 26, 2016 19.58 19.88 19.45 19.82 289,789 +0.25(+1.28%)
Jul 25, 2016 19.69 19.77 19.32 19.57 305,518 -0.13(-0.66%)
Jul 22, 2016 19.64 19.75 19.57 19.70 188,111 +0.05(+0.25%)
Jul 21, 2016 19.65 19.80 19.57 19.65 164,620 +0.02(+0.10%)
Jul 20, 2016 19.72 19.74 19.54 19.63 122,964 +0.06(+0.31%)
Jul 19, 2016 19.44 19.62 19.27 19.57 198,206 +0.08(+0.41%)
Jul 18, 2016 19.48 19.63 19.41 19.49 182,622 +0.01(+0.05%)
Jul 15, 2016 19.49 19.51 19.30 19.48 253,926 +0.14(+0.72%)
Jul 14, 2016 19.43 19.53 19.23 19.34 223,798 +0.01(+0.05%)
Jul 13, 2016 19.40 19.50 19.23 19.33 243,667 -0.06(-0.31%)
Jul 12, 2016 19.21 19.49 19.15 19.39 310,097 +0.28(+1.47%)
Jul 11, 2016 18.91 19.18 18.86 19.11 277,662 +0.28(+1.49%)
Jul 08, 2016 19.08 18.93 18.81 18.83 266,602 -0.10(-0.53%)
Jul 07, 2016 18.70 19.03 18.60 18.93 439,801 +0.28(+1.50%)
Jul 06, 2016 18.35 18.68 18.18 18.65 313,012 +0.23(+1.25%)
Jul 05, 2016 18.15 18.45 18.03 18.42 323,792 +0.26(+1.43%)
Jul 01, 2016 18.05 18.16 18.16 18.16 300,800 +0.09(+0.50%)
Jun 30, 2016 17.73 18.25 17.69 18.07 438,809 +0.35(+1.98%)
Jun 29, 2016 17.30 17.75 17.18 17.72 260,591 +0.62(+3.63%)
Jun 28, 2016 17.24 17.31 17.02 17.10 238,397 +0.15(+0.88%)
Jun 27, 2016 17.38 17.42 16.87 16.95 384,176 -0.63(-3.58%)
Jun 24, 2016 17.37 17.79 17.14 17.58 1,242,299 -0.41(-2.28%)
Jun 23, 2016 17.78 18.10 17.75 17.99 273,441 +0.42(+2.39%)
Jun 22, 2016 17.49 17.62 17.37 17.57 213,686 +0.18(+1.04%)
Jun 21, 2016 17.80 17.82 17.31 17.39 182,146 -0.35(-1.97%)
Jun 20, 2016 17.75 17.97 17.62 17.74 187,288 +0.25(+1.43%)
Jun 17, 2016 17.60 17.73 17.36 17.49 338,172 -0.07(-0.40%)
Jun 16, 2016 17.47 17.58 17.23 17.56 230,253 +0.07(+0.40%)
Jun 15, 2016 17.50 17.67 17.40 17.49 154,912 +0.03(+0.17%)
Jun 14, 2016 17.48 17.66 17.31 17.46 168,617 +0.00(+0.00%)
Jun 13, 2016 17.71 17.71 17.36 17.46 230,093 -0.28(-1.58%)
Jun 10, 2016 17.72 17.95 17.52 17.74 240,687 -0.12(-0.67%)
Jun 09, 2016 17.86 17.93 17.63 17.86 248,341 -0.04(-0.22%)
Jun 08, 2016 17.57 17.91 17.48 17.90 256,602 +0.39(+2.23%)
Jun 07, 2016 17.45 17.63 17.33 17.51 287,641 +0.12(+0.69%)
Jun 06, 2016 17.28 17.55 17.28 17.39 236,377 +0.14(+0.81%)
Jun 03, 2016 17.42 17.44 17.18 17.25 262,352 -0.22(-1.26%)
Jun 02, 2016 17.16 17.49 17.00 17.47 336,216 +0.31(+1.81%)
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.