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 (%)
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%)
May 01, 2015 23.16 24.32 23.15 23.87 584,921 +0.74(+3.20%)
Apr 30, 2015 21.96 23.24 21.93 23.13 598,830 +1.22(+5.57%)
Apr 29, 2015 22.14 22.35 21.78 21.91 286,915 -0.21(-0.95%)
Apr 28, 2015 22.01 22.22 21.92 22.12 362,982 +0.06(+0.27%)
Apr 27, 2015 22.11 22.46 21.99 22.06 348,677 -0.05(-0.23%)
Apr 24, 2015 22.21 22.30 21.96 22.11 169,093 -0.16(-0.72%)
Apr 23, 2015 21.98 22.28 21.95 22.27 228,137 +0.33(+1.50%)
Apr 22, 2015 21.88 22.01 21.62 21.94 181,350 +0.08(+0.37%)
Apr 21, 2015 21.94 22.16 21.81 21.86 256,391 +0.02(+0.09%)
Apr 20, 2015 21.72 21.84 21.57 21.84 144,430 +0.27(+1.25%)
Apr 17, 2015 21.78 21.88 21.42 21.57 238,235 -0.36(-1.64%)
Apr 16, 2015 21.82 22.18 21.60 21.93 197,858 +0.03(+0.14%)
Apr 15, 2015 22.47 22.47 21.17 21.90 585,211 -0.44(-1.97%)
Apr 14, 2015 22.17 22.37 21.71 22.34 365,034 +0.24(+1.09%)
Apr 13, 2015 23.09 23.09 21.98 22.10 383,418 -1.00(-4.33%)
Apr 10, 2015 23.00 23.41 22.84 23.10 262,106 +0.19(+0.83%)
Apr 09, 2015 23.40 23.73 22.80 22.91 299,409 -0.48(-2.05%)
Apr 08, 2015 23.39 23.52 23.19 23.39 196,754 +0.00(+0.00%)
Apr 07, 2015 23.21 23.52 23.08 23.39 225,126 +0.11(+0.47%)
Apr 06, 2015 23.84 23.96 23.10 23.28 183,971 -0.70(-2.92%)
Apr 02, 2015 23.83 23.98 23.98 23.98 205,700 +0.23(+0.97%)
Apr 01, 2015 23.75 24.03 23.29 23.75 381,079 -0.18(-0.75%)
Mar 31, 2015 23.54 23.97 23.49 23.93 257,758 +0.44(+1.87%)
Mar 30, 2015 23.46 23.86 23.45 23.49 185,158 +0.15(+0.64%)
Mar 27, 2015 23.20 23.48 22.98 23.34 249,824 +0.23(+1.00%)
Mar 26, 2015 23.90 23.93 22.95 23.11 344,232 -0.83(-3.47%)
Mar 25, 2015 24.80 24.82 23.92 23.94 574,353 -0.75(-3.04%)
Mar 24, 2015 24.66 24.89 24.48 24.69 151,340 -0.06(-0.24%)
Mar 23, 2015 25.39 25.39 24.65 24.75 176,302 -0.64(-2.52%)
Mar 20, 2015 25.11 25.43 25.06 25.39 626,758 +0.28(+1.12%)
Mar 19, 2015 24.80 25.20 24.69 25.11 206,931 +0.28(+1.13%)
Mar 18, 2015 24.86 25.05 24.70 24.83 106,039 -0.16(-0.64%)
Mar 17, 2015 25.09 25.20 24.72 24.99 174,841 -0.18(-0.72%)
Mar 16, 2015 24.69 25.20 24.57 25.17 268,561 +0.70(+2.86%)
Mar 13, 2015 24.70 24.73 24.34 24.47 154,580 -0.27(-1.09%)
Mar 12, 2015 24.80 24.93 24.55 24.74 269,401 +0.12(+0.49%)
Mar 11, 2015 24.23 24.66 24.11 24.62 332,997 +0.40(+1.65%)
Mar 10, 2015 24.27 24.38 23.87 24.22 253,545 -0.28(-1.14%)
Mar 09, 2015 24.01 24.57 24.01 24.50 302,574 +0.31(+1.28%)
Mar 06, 2015 24.30 24.51 24.06 24.19 358,207 -0.26(-1.06%)
Mar 05, 2015 24.48 24.79 24.08 24.45 238,812 +0.30(+1.24%)
Mar 04, 2015 24.00 24.67 23.93 24.15 558,341 +0.10(+0.42%)
Mar 03, 2015 24.77 24.77 24.03 24.05 380,755 -0.73(-2.95%)
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.