Quantcast

New Media Investment Group Inc. Common Stock Historical Stock Prices

NEWM 
$15.69
*  
0.04
0.26%
Get NEWM Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading NEWM now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NEWM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.68 15.83 15.62 15.69 293,143
09/18/2018 15.69 15.83 15.62 15.69 293,543
09/17/2018 15.58 15.74 15.51 15.65 373,854
09/14/2018 15.6 15.755 15.51 15.54 361,370
09/13/2018 15.47 15.62 15.411 15.56 329,163
09/12/2018 15.4 15.43 15.299 15.4 295,175
09/11/2018 15.44 15.53 15.4 15.4 284,027
09/10/2018 15.72 15.72 15.37 15.45 506,882
09/07/2018 15.75 15.85 15.6 15.69 288,543
09/06/2018 15.9 15.9 15.75 15.75 324,052
09/05/2018 15.78 15.92 15.72 15.87 598,351
09/04/2018 15.87 15.92 15.73 15.81 599,354
08/31/2018 15.73 15.92 15.63 15.9 482,965
08/30/2018 15.85 15.89 15.74 15.82 285,941
08/29/2018 15.9 15.94 15.83 15.89 279,228
08/28/2018 15.73 15.89 15.72 15.8 213,974
08/27/2018 15.84 15.89 15.7 15.74 309,637
08/24/2018 15.82 15.92 15.76 15.81 207,094
08/23/2018 15.91 15.91 15.74 15.78 221,390
08/22/2018 16.01 16.12 15.83 15.89 274,002
08/21/2018 15.88 16.14 15.8496 15.99 411,425
08/20/2018 15.85 15.92 15.73 15.81 421,001
08/17/2018 15.95 16 15.765 15.79 1,090,026
08/16/2018 16.02 16.24 15.92 16 445,318
08/15/2018 16.06 16.38 15.9 16.02 691,643
08/14/2018 15.73 16.06 15.73 15.76 629,474
08/13/2018 15.62 15.78 15.5 15.7 566,855
08/10/2018 15.51 15.72 15.44 15.69 447,805
08/09/2018 16 16.1 15.79 15.92 512,347
08/08/2018 15.73 16 15.6452 15.97 507,642
08/07/2018 16.1 16.11 15.77 15.79 783,062
08/06/2018 16.35 16.37 15.98 16.1 777,926
08/03/2018 16.32 16.47 16.27 16.45 720,512
08/02/2018 17.59 17.81 15.96 16.3 1,088,727
08/01/2018 17.99 18.06 17.49 17.66 624,615
07/31/2018 17.9 18.02 17.72 17.99 769,999
07/30/2018 18.01 18.03 17.801 17.84 411,762
07/27/2018 18.7 18.78 18.03 18.04 360,781
07/26/2018 18.56 18.71 18.471 18.63 356,112
07/25/2018 18.57 18.7 18.42 18.5 415,244
07/24/2018 18.62 18.625 18.3899 18.51 443,253
07/23/2018 18.62 18.72 18.53 18.54 275,982
07/20/2018 18.79 18.8 18.63 18.65 277,351
07/19/2018 18.67 18.8 18.62 18.79 237,320
07/18/2018 18.46 18.7 18.37 18.69 286,154
07/17/2018 18.6 18.76 18.41 18.5 309,778
07/16/2018 19 19 18.53 18.6 298,594
07/13/2018 19 19 18.83 18.94 482,385
07/12/2018 19.07 19.1 18.71 19 264,188
07/11/2018 18.99 19.07 18.9 19.01 319,905
07/10/2018 18.9 19 18.86 18.96 451,114
07/09/2018 18.82 18.915 18.68 18.8 1,018,991
07/06/2018 18.8 18.85 18.59 18.76 478,206
07/05/2018 18.75 18.9 18.58 18.89 462,057
07/03/2018 18.74 18.81 18.66 18.68 183,357
07/02/2018 18.41 18.75 18.27 18.75 543,127
06/29/2018 18.74 18.8 18.47 18.48 405,073
06/28/2018 18.9 18.98 18.68 18.76 493,423
06/27/2018 18.87 19.02 18.83 18.86 696,774
06/26/2018 18.78 18.95 18.775 18.82 503,841
06/25/2018 18.64 18.98 18.6 18.8 675,753
06/22/2018 18.88 18.88 18.525 18.62 1,228,502
06/21/2018 18.8 18.92 18.74 18.8 425,425
06/20/2018 18.75 18.97 18.71 18.8 609,478
06/19/2018 18.6 18.71 18.57 18.62 591,747
06/18/2018 18.76 19.01 18.51 18.69 678,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio