FinancialContent is the trusted provider of stock market information to the media industry.
New Media Investment Group Inc (NY: NEWM)
8.170 USD  +0.050 (+0.62%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 8.060 8.210 7.910 8.170 622,475 +0.05(+0.62%)
Oct 11, 2019 7.750 8.150 7.750 8.120 1,141,800 +0.41(+5.32%)
Oct 10, 2019 8.110 8.200 7.660 7.710 1,094,046 -0.37(-4.58%)
Oct 09, 2019 8.310 8.336 8.040 8.080 723,105 -0.16(-1.94%)
Oct 08, 2019 8.400 8.410 8.090 8.240 1,125,304 -0.17(-2.02%)
Oct 07, 2019 8.500 8.580 8.390 8.410 801,869 -0.11(-1.29%)
Oct 04, 2019 8.510 8.570 8.350 8.520 1,018,600 +0.03(+0.35%)
Oct 03, 2019 8.700 8.700 8.400 8.490 1,189,708 -0.21(-2.41%)
Oct 02, 2019 8.530 8.740 8.320 8.700 1,014,697 +0.12(+1.40%)
Oct 01, 2019 8.850 9.010 8.580 8.580 1,127,478 -0.23(-2.61%)
Sep 30, 2019 8.980 9.130 8.800 8.810 847,503 -0.12(-1.34%)
Sep 27, 2019 8.830 9.100 8.810 8.930 1,720,600 +0.14(+1.59%)
Sep 26, 2019 9.290 9.310 8.750 8.790 1,720,339 -0.57(-6.09%)
Sep 25, 2019 9.380 9.450 9.210 9.360 933,911 -0.04(-0.43%)
Sep 24, 2019 9.700 9.820 9.280 9.400 1,672,887 -0.29(-2.99%)
Sep 23, 2019 9.510 9.800 9.200 9.690 2,120,223 +0.33(+3.53%)
Sep 20, 2019 9.250 9.480 9.200 9.360 3,599,500 +0.16(+1.74%)
Sep 19, 2019 8.680 9.500 8.610 9.200 7,567,690 +0.52(+5.99%)
Sep 18, 2019 8.810 8.860 8.500 8.680 1,067,354 -0.16(-1.81%)
Sep 17, 2019 8.920 8.950 8.750 8.840 542,415 -0.10(-1.12%)
Sep 16, 2019 9.200 9.230 8.870 8.940 1,222,965 -0.26(-2.83%)
Sep 13, 2019 9.210 9.520 9.090 9.200 1,224,800 +0.01(+0.11%)
Sep 12, 2019 9.290 9.390 9.160 9.190 1,520,395 -0.08(-0.86%)
Sep 11, 2019 9.210 9.320 9.050 9.270 1,506,750 +0.07(+0.76%)
Sep 10, 2019 9.050 9.270 8.980 9.200 1,597,251 +0.13(+1.43%)
Sep 09, 2019 9.020 9.110 8.920 9.070 1,315,508 +0.10(+1.11%)
Sep 06, 2019 9.100 9.160 8.900 8.970 1,233,700 -0.11(-1.21%)
Sep 05, 2019 9.040 9.240 8.970 9.080 1,027,044 +0.03(+0.33%)
Sep 04, 2019 9.010 9.120 8.860 9.050 1,852,872 +0.34(+3.90%)
Sep 03, 2019 8.740 8.800 8.490 8.710 1,172,395 -0.07(-0.80%)
Aug 30, 2019 8.830 8.870 8.550 8.780 1,770,000 +0.26(+3.05%)
Aug 29, 2019 8.510 8.690 8.500 8.520 1,460,618 +0.06(+0.71%)
Aug 28, 2019 8.430 8.615 8.350 8.460 770,435 +0.03(+0.36%)
Aug 27, 2019 8.570 8.620 8.345 8.430 1,142,884 -0.11(-1.29%)
Aug 26, 2019 8.450 8.550 8.280 8.540 923,658 +0.19(+2.28%)
Aug 23, 2019 8.370 8.450 8.200 8.350 1,092,300 -0.06(-0.71%)
Aug 22, 2019 8.350 8.550 8.350 8.410 925,010 +0.07(+0.84%)
Aug 21, 2019 8.490 8.550 8.325 8.340 1,156,698 -0.12(-1.42%)
Aug 20, 2019 8.490 8.500 8.290 8.460 1,912,080 -0.04(-0.47%)
Aug 19, 2019 8.210 8.530 8.150 8.500 2,091,871 +0.00(+0.00%)
Aug 16, 2019 8.250 8.530 8.210 8.500 4,018,600 +0.33(+4.04%)
Aug 15, 2019 8.150 8.290 8.010 8.170 3,348,280 +0.03(+0.37%)
Aug 14, 2019 7.760 8.170 7.520 8.140 3,429,645 +0.21(+2.65%)
Aug 13, 2019 8.030 8.130 7.785 7.930 2,249,582 -0.04(-0.50%)
Aug 12, 2019 8.090 8.150 7.840 7.970 2,215,914 -0.11(-1.36%)
Aug 09, 2019 8.660 8.740 7.650 8.080 3,483,600 -0.73(-8.29%)
Aug 08, 2019 7.260 8.870 7.250 8.810 11,680,623 +1.70(+23.91%)
Aug 07, 2019 7.800 7.900 7.080 7.110 6,696,916 -0.94(-11.68%)
Aug 06, 2019 9.900 10.00 8.000 8.050 11,338,068 -1.84(-18.60%)
Aug 05, 2019 10.66 10.78 9.710 9.890 3,904,844 -0.81(-7.57%)
Aug 02, 2019 10.64 10.75 10.44 10.70 496,200 +0.06(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.