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 (%)
Apr 29, 2016 16.10 16.11 15.76 16.05 262,255 -0.26(-1.59%)
Apr 28, 2016 17.11 17.19 16.07 16.31 338,434 +0.20(+1.24%)
Apr 27, 2016 16.07 16.31 15.96 16.11 147,840 +0.00(+0.00%)
Apr 26, 2016 15.81 16.21 15.68 16.11 184,513 +0.37(+2.35%)
Apr 25, 2016 15.59 15.74 15.37 15.74 235,006 +0.12(+0.77%)
Apr 22, 2016 15.45 15.62 15.32 15.62 187,643 +0.16(+1.03%)
Apr 21, 2016 15.58 15.70 15.44 15.46 102,406 -0.12(-0.77%)
Apr 20, 2016 15.65 15.68 15.46 15.58 83,634 -0.08(-0.51%)
Apr 19, 2016 15.43 15.77 15.30 15.66 186,844 +0.35(+2.29%)
Apr 18, 2016 15.10 15.35 15.00 15.31 262,111 +0.22(+1.46%)
Apr 15, 2016 15.40 15.44 14.97 15.09 238,797 -0.40(-2.58%)
Apr 14, 2016 15.44 15.57 15.16 15.49 219,424 +0.05(+0.32%)
Apr 13, 2016 15.15 15.49 15.08 15.44 232,929 +0.33(+2.18%)
Apr 12, 2016 14.67 15.15 14.61 15.11 353,828 +0.37(+2.51%)
Apr 11, 2016 14.62 14.90 14.55 14.74 195,225 +0.17(+1.17%)
Apr 08, 2016 14.63 14.83 14.45 14.57 177,091 +0.02(+0.14%)
Apr 07, 2016 14.45 14.95 14.43 14.55 498,425 -0.05(-0.34%)
Apr 06, 2016 14.90 14.96 14.45 14.60 479,432 -0.25(-1.68%)
Apr 05, 2016 15.67 16.01 14.73 14.85 730,566 -1.38(-8.50%)
Apr 04, 2016 16.35 16.45 16.07 16.23 217,488 -0.08(-0.49%)
Apr 01, 2016 16.48 16.53 16.07 16.31 193,747 -0.33(-1.98%)
Mar 31, 2016 16.36 16.65 16.29 16.64 376,755 +0.31(+1.90%)
Mar 30, 2016 16.69 16.69 15.92 16.33 188,442 -0.32(-1.92%)
Mar 29, 2016 16.39 16.70 16.25 16.65 341,259 +0.29(+1.77%)
Mar 28, 2016 16.20 16.51 16.19 16.36 204,380 +0.20(+1.24%)
Mar 24, 2016 16.00 16.16 16.16 16.16 230,000 +0.08(+0.50%)
Mar 23, 2016 16.45 16.50 16.07 16.08 230,237 -0.35(-2.13%)
Mar 22, 2016 16.17 16.50 15.77 16.43 319,049 +0.18(+1.11%)
Mar 21, 2016 16.23 16.39 16.02 16.25 195,686 +0.01(+0.06%)
Mar 18, 2016 16.19 16.39 16.09 16.24 236,086 +0.17(+1.06%)
Mar 17, 2016 16.50 16.51 15.95 16.07 313,281 -0.43(-2.61%)
Mar 16, 2016 15.86 16.64 15.85 16.50 216,431 +0.58(+3.64%)
Mar 15, 2016 16.34 16.34 15.74 15.92 260,630 -0.48(-2.93%)
Mar 14, 2016 16.29 16.45 16.12 16.40 122,804 +0.04(+0.24%)
Mar 11, 2016 16.13 16.42 15.83 16.36 216,996 +0.44(+2.76%)
Mar 10, 2016 16.00 16.34 15.76 15.92 296,840 -0.23(-1.42%)
Mar 09, 2016 16.22 16.65 16.04 16.15 217,090 -0.03(-0.19%)
Mar 08, 2016 16.13 16.52 15.95 16.18 177,340 +0.01(+0.06%)
Mar 07, 2016 15.98 16.18 15.75 16.17 314,148 -0.11(-0.68%)
Mar 04, 2016 16.13 16.44 16.01 16.28 197,537 +0.11(+0.68%)
Mar 03, 2016 15.49 16.25 15.49 16.17 242,982 +0.67(+4.32%)
Mar 02, 2016 15.69 15.82 15.30 15.50 419,078 -0.23(-1.46%)
Mar 01, 2016 15.75 15.85 15.47 15.73 229,260 +0.10(+0.64%)
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%)
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.