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 (%)
Feb 29, 2016 15.32 15.74 15.26 15.63 462,178 +0.37(+2.42%)
Feb 26, 2016 15.99 16.21 15.13 15.26 390,241 -0.70(-4.39%)
Feb 25, 2016 16.25 16.74 15.18 15.96 435,109 +0.64(+4.18%)
Feb 24, 2016 15.05 15.44 14.91 15.32 190,976 +0.08(+0.52%)
Feb 23, 2016 15.12 15.46 15.12 15.24 181,906 -0.04(-0.26%)
Feb 22, 2016 14.96 15.45 14.96 15.28 248,017 +0.46(+3.10%)
Feb 19, 2016 14.86 15.06 14.78 14.82 191,476 -0.07(-0.47%)
Feb 18, 2016 14.86 15.23 14.83 14.89 211,396 +0.09(+0.61%)
Feb 17, 2016 15.20 15.31 14.67 14.80 318,802 -0.26(-1.73%)
Feb 16, 2016 14.75 15.14 14.69 15.06 327,892 +0.41(+2.80%)
Feb 12, 2016 14.82 14.65 14.65 14.65 244,600 -0.17(-1.15%)
Feb 11, 2016 14.36 15.21 14.28 14.82 366,862 +0.05(+0.34%)
Feb 10, 2016 14.82 15.18 14.25 14.77 403,309 -0.14(-0.94%)
Feb 09, 2016 14.89 15.28 14.65 14.91 148,358 -0.22(-1.45%)
Feb 08, 2016 15.67 15.76 14.53 15.13 319,805 -0.70(-4.42%)
Feb 05, 2016 15.99 16.44 15.76 15.83 247,124 -0.22(-1.37%)
Feb 04, 2016 16.34 16.44 15.73 16.05 215,513 -0.34(-2.07%)
Feb 03, 2016 16.86 16.86 16.25 16.39 143,840 -0.30(-1.80%)
Feb 02, 2016 16.84 16.97 16.51 16.69 118,803 -0.32(-1.88%)
Feb 01, 2016 17.20 17.33 16.86 17.01 136,825 -0.31(-1.79%)
Jan 29, 2016 16.83 17.37 16.81 17.32 285,008 +0.51(+3.03%)
Jan 28, 2016 16.56 16.92 16.49 16.81 161,875 +0.40(+2.44%)
Jan 27, 2016 16.96 17.18 16.36 16.41 197,255 -0.70(-4.09%)
Jan 26, 2016 16.50 17.24 16.49 17.11 185,191 +0.64(+3.89%)
Jan 25, 2016 17.16 17.24 16.41 16.47 195,211 -0.72(-4.19%)
Jan 22, 2016 17.02 17.25 16.78 17.19 186,174 +0.43(+2.57%)
Jan 21, 2016 16.66 17.14 16.50 16.76 328,192 +0.12(+0.72%)
Jan 20, 2016 16.17 16.80 15.54 16.64 311,943 +0.17(+1.03%)
Jan 19, 2016 16.63 16.85 16.23 16.47 269,101 -0.16(-0.96%)
Jan 15, 2016 16.89 16.63 16.63 16.63 433,000 -0.65(-3.76%)
Jan 14, 2016 16.84 17.50 16.69 17.28 325,957 +0.54(+3.23%)
Jan 13, 2016 18.09 18.54 16.71 16.74 431,877 -1.35(-7.46%)
Jan 12, 2016 17.93 18.27 17.79 18.09 206,636 +0.34(+1.92%)
Jan 11, 2016 18.05 18.24 17.60 17.75 249,222 -0.28(-1.55%)
Jan 08, 2016 18.02 18.34 17.90 18.03 253,056 +0.00(+0.00%)
Jan 07, 2016 18.44 18.70 17.95 18.03 262,692 -0.68(-3.63%)
Jan 06, 2016 18.80 19.10 18.63 18.71 248,205 -0.35(-1.84%)
Jan 05, 2016 19.07 19.29 18.81 19.06 170,310 +0.05(+0.26%)
Jan 04, 2016 19.06 19.38 18.83 19.01 277,784 -0.45(-2.31%)
Dec 31, 2015 19.67 19.46 19.46 19.46 167,000 -0.21(-1.07%)
Dec 30, 2015 19.93 20.01 19.66 19.67 120,767 -0.31(-1.55%)
Dec 29, 2015 19.87 20.11 19.77 19.98 148,636 +0.16(+0.81%)
Dec 28, 2015 19.62 19.91 19.52 19.82 144,889 +0.09(+0.46%)
Dec 24, 2015 19.83 19.73 19.73 19.73 44,900 -0.11(-0.55%)
Dec 23, 2015 19.54 19.99 19.43 19.84 201,502 +0.48(+2.48%)
Dec 22, 2015 19.52 19.56 19.20 19.36 179,880 -0.14(-0.72%)
Dec 21, 2015 19.26 19.52 19.01 19.50 198,534 +0.33(+1.72%)
Dec 18, 2015 19.92 20.06 19.13 19.17 580,167 -0.76(-3.81%)
Dec 17, 2015 19.38 20.00 19.38 19.93 307,468 +0.69(+3.59%)
Dec 16, 2015 19.23 19.43 19.14 19.24 402,361 +0.07(+0.37%)
Dec 15, 2015 19.20 19.57 19.14 19.17 270,351 +0.13(+0.68%)
Dec 14, 2015 18.89 19.20 18.50 19.04 302,228 +0.26(+1.38%)
Dec 11, 2015 18.70 19.03 18.56 18.78 186,649 -0.20(-1.05%)
Dec 10, 2015 18.89 19.30 18.79 18.98 182,144 +0.18(+0.96%)
Dec 09, 2015 19.11 19.23 18.78 18.80 224,892 -0.33(-1.73%)
Dec 08, 2015 18.76 19.46 18.47 19.13 314,306 +0.17(+0.90%)
Dec 07, 2015 19.30 19.33 18.76 18.96 247,286 -0.27(-1.40%)
Dec 04, 2015 18.59 19.28 18.41 19.23 351,872 +0.73(+3.95%)
Dec 03, 2015 18.50 18.78 18.13 18.50 292,249 +0.32(+1.76%)
Dec 02, 2015 18.50 18.62 18.12 18.18 150,848 -0.32(-1.73%)
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.