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 (%)
Oct 31, 2016 14.26 14.76 14.25 14.40 549,111 +0.13(+0.91%)
Oct 28, 2016 15.02 15.16 13.95 14.27 881,919 -0.78(-5.18%)
Oct 27, 2016 14.15 15.71 14.10 15.05 1,130,242 +0.92(+6.51%)
Oct 26, 2016 14.36 14.38 14.12 14.13 264,388 -0.28(-1.94%)
Oct 25, 2016 14.53 14.73 14.39 14.41 426,369 -0.14(-0.96%)
Oct 24, 2016 14.45 14.65 14.45 14.55 246,499 +0.12(+0.83%)
Oct 21, 2016 14.25 14.45 14.19 14.43 129,258 +0.07(+0.49%)
Oct 20, 2016 14.66 14.68 14.28 14.36 236,048 -0.32(-2.18%)
Oct 19, 2016 14.66 14.75 14.55 14.68 185,045 +0.13(+0.89%)
Oct 18, 2016 14.61 14.67 14.37 14.55 164,268 +0.16(+1.11%)
Oct 17, 2016 14.70 14.72 14.37 14.39 139,912 -0.31(-2.11%)
Oct 14, 2016 14.73 14.86 14.61 14.70 394,470 -0.02(-0.14%)
Oct 13, 2016 14.53 14.76 14.43 14.72 214,629 +0.10(+0.68%)
Oct 12, 2016 14.37 14.77 14.26 14.62 934,231 +0.28(+1.95%)
Oct 11, 2016 14.77 14.77 14.30 14.34 324,392 -0.43(-2.91%)
Oct 10, 2016 14.65 15.07 14.65 14.77 641,623 +0.05(+0.34%)
Oct 07, 2016 15.17 15.21 14.69 14.72 451,805 -0.49(-3.22%)
Oct 06, 2016 15.22 15.38 15.15 15.21 271,979 -0.13(-0.85%)
Oct 05, 2016 15.51 15.53 15.20 15.34 394,724 -0.06(-0.39%)
Oct 04, 2016 15.48 15.59 15.27 15.40 318,597 -0.08(-0.52%)
Oct 03, 2016 15.50 15.53 15.40 15.48 533,225 -0.02(-0.13%)
Sep 30, 2016 15.80 15.87 15.49 15.50 563,130 -0.13(-0.83%)
Sep 29, 2016 15.95 16.01 15.61 15.63 235,698 -0.67(-4.11%)
Sep 28, 2016 15.97 16.33 15.97 16.30 198,672 +0.33(+2.07%)
Sep 27, 2016 15.87 16.18 15.84 15.97 166,899 +0.14(+0.88%)
Sep 26, 2016 16.07 16.08 15.82 15.83 153,307 -0.40(-2.46%)
Sep 23, 2016 15.77 16.33 15.72 16.23 277,478 +0.41(+2.59%)
Sep 22, 2016 15.71 15.87 15.59 15.82 284,334 +0.26(+1.67%)
Sep 21, 2016 15.90 15.95 15.36 15.56 544,565 -0.23(-1.46%)
Sep 20, 2016 15.91 16.07 15.78 15.79 87,332 +0.00(+0.00%)
Sep 19, 2016 15.76 15.93 15.62 15.79 177,598 +0.15(+0.96%)
Sep 16, 2016 16.05 16.05 15.59 15.64 383,311 -0.47(-2.92%)
Sep 15, 2016 15.83 16.11 15.68 16.11 230,059 +0.30(+1.90%)
Sep 14, 2016 15.91 16.04 15.76 15.81 125,548 -0.13(-0.82%)
Sep 13, 2016 15.98 16.10 15.75 15.94 178,424 -0.16(-0.99%)
Sep 12, 2016 15.73 16.12 15.65 16.10 223,425 +0.30(+1.90%)
Sep 09, 2016 16.34 16.48 15.79 15.80 187,702 -0.64(-3.89%)
Sep 08, 2016 16.46 16.52 16.31 16.44 174,444 -0.08(-0.48%)
Sep 07, 2016 16.12 16.54 16.11 16.52 234,908 +0.36(+2.23%)
Sep 06, 2016 16.22 16.26 15.93 16.16 180,188 -0.01(-0.06%)
Sep 02, 2016 15.98 16.17 16.17 16.17 169,500 +0.26(+1.63%)
Sep 01, 2016 16.02 16.02 15.75 15.91 235,652 -0.07(-0.44%)
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%)
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.