NEWM - New Media Investment Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20197.758.157.758.128.121,141,800
Oct 10, 20198.118.207.667.717.711,094,000
Oct 09, 20198.318.348.048.088.08722,800
Oct 08, 20198.408.418.098.248.241,125,300
Oct 07, 20198.508.588.398.418.41799,700
Oct 04, 20198.518.578.358.528.521,018,700
Oct 03, 20198.708.708.408.498.491,189,500
Oct 02, 20198.538.748.328.708.701,014,700
Oct 01, 20198.859.018.588.588.581,127,500
Sep 30, 20198.989.138.808.818.81847,500
Sep 27, 20198.839.108.818.938.931,719,800
Sep 26, 20199.299.318.758.798.791,720,300
Sep 25, 20199.389.459.219.369.36933,700
Sep 24, 20199.709.829.289.409.401,669,300
Sep 23, 20199.519.809.209.699.692,119,600
Sep 20, 20199.259.489.209.369.363,598,000
Sep 19, 20198.689.508.619.209.207,563,200
Sep 18, 20198.818.868.508.688.681,038,300
Sep 17, 20198.928.958.758.848.84542,400
Sep 16, 20199.209.238.878.948.941,223,000
Sep 13, 20199.219.529.099.209.201,223,900
Sep 12, 20199.299.399.169.199.191,519,900
Sep 11, 20199.219.329.059.279.271,506,700
Sep 10, 20199.059.278.989.209.201,597,300
Sep 09, 20199.029.118.929.079.071,315,300
Sep 06, 20199.109.168.908.978.971,233,800
Sep 05, 20199.049.248.979.089.08996,100
Sep 04, 20199.019.128.869.059.051,852,900
Sep 03, 20198.748.808.498.718.711,172,300
Aug 30, 20198.838.878.558.788.781,770,000
Aug 29, 20198.518.698.508.528.521,460,600
Aug 28, 20198.438.628.358.468.46770,400
Aug 27, 20198.578.628.358.438.431,142,900
Aug 26, 20198.458.558.288.548.54923,700
Aug 23, 20198.378.458.208.358.351,092,400
Aug 22, 20198.358.558.358.418.41925,000
Aug 21, 20198.498.558.328.348.341,156,700
Aug 20, 20198.498.508.298.468.461,912,100
Aug 19, 20198.218.538.158.508.502,096,900
Aug 19, 20190.38 Dividend
Aug 16, 20198.258.538.218.508.124,018,700
Aug 15, 20198.158.298.018.177.803,348,300
Aug 14, 20197.768.177.528.147.783,429,600
Aug 13, 20198.038.137.797.937.582,249,600
Aug 12, 20198.098.157.847.977.612,327,300
Aug 09, 20198.668.747.658.087.723,478,600
Aug 08, 20197.268.877.258.818.4211,681,800
Aug 07, 20197.807.907.087.116.796,696,800
Aug 06, 20199.9010.008.008.057.6911,338,100
Aug 05, 201910.6610.789.719.899.453,904,800
Aug 02, 201910.6410.7510.4410.7010.22496,200
Aug 01, 201910.8610.9210.5810.6410.16538,400
Jul 31, 201910.6611.3510.5510.7710.291,989,700
Jul 30, 201910.3510.6810.3510.6610.18739,000
Jul 29, 201910.3310.6510.3010.419.941,407,600
Jul 26, 201910.2310.4010.1510.349.88599,300
Jul 25, 201910.4210.4510.0910.179.72557,300
Jul 24, 201910.3210.4510.2810.429.951,010,500
Jul 23, 201910.3510.4010.2810.329.861,070,600
Jul 22, 201910.3010.5810.0310.289.822,181,000
Jul 19, 20199.2510.489.209.819.372,441,900
Jul 18, 20199.009.378.819.078.66380,800
Jul 17, 20199.339.338.849.038.63433,300
Jul 16, 20199.419.509.329.348.92264,000
Jul 15, 20199.459.489.319.418.99222,500
Jul 12, 20199.249.569.249.469.04261,200
Jul 11, 20199.269.319.019.208.79332,300
Jul 10, 20199.249.319.199.258.84256,500
Jul 09, 20199.289.299.119.168.75210,000
Jul 08, 20199.319.359.239.288.87240,700
Jul 05, 20199.139.359.109.338.91181,200
Jul 03, 20199.179.209.099.158.74135,900
Jul 02, 20199.279.289.079.168.75163,600
Jul 01, 20199.519.559.119.258.84405,100
Jun 28, 20199.449.579.359.449.02629,600
Jun 27, 20199.189.429.179.418.99244,800
Jun 26, 20199.289.289.109.188.77295,600
Jun 25, 20199.459.459.219.268.85287,000
Jun 24, 20199.559.569.389.439.01219,200
Jun 21, 20199.509.559.379.559.12539,700
Jun 20, 20199.559.589.489.559.12207,400
Jun 19, 20199.569.579.409.509.08263,700
Jun 18, 20199.469.689.469.539.10220,400
Jun 17, 20199.319.429.279.398.97337,500
Jun 14, 20199.309.379.239.328.90179,500
Jun 13, 20199.229.359.179.338.91280,400
Jun 12, 20199.689.729.199.238.82515,500
Jun 11, 20199.749.819.599.669.23397,400
Jun 10, 20199.579.729.579.689.25317,800
Jun 07, 20199.509.649.449.579.14509,500
Jun 06, 20199.189.459.169.408.98662,300
Jun 05, 20199.289.289.149.188.77355,400
Jun 04, 20199.359.439.179.288.87355,800
Jun 03, 20199.239.309.169.258.84592,400
May 31, 20198.919.328.869.238.82903,300
May 30, 20198.649.228.629.008.601,167,300
May 29, 20198.758.788.518.608.22607,700
May 28, 20199.009.058.768.788.39606,700
May 24, 20199.279.298.999.008.60360,500
May 23, 20199.309.319.129.228.81576,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...