Mail

NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	92.11	94.85	91.72	94.02	94.02	448,900
Aug 15, 2019	91.70	92.21	89.78	91.24	91.24	1,867,700
Aug 14, 2019	97.87	98.27	91.55	92.08	92.08	923,100
Aug 13, 2019	97.63	101.89	97.55	99.27	99.27	545,700
Aug 12, 2019	96.72	98.79	96.15	97.96	97.96	531,900
Aug 09, 2019	97.08	98.08	95.78	97.52	97.52	451,700
Aug 08, 2019	96.00	98.60	94.87	97.79	97.79	762,900
Aug 08, 2019	0.45 Dividend
Aug 07, 2019	94.90	95.80	90.87	95.19	94.74	1,530,800
Aug 06, 2019	97.96	98.50	96.20	98.10	97.64	639,000
Aug 05, 2019	96.85	97.21	95.11	97.05	96.59	680,600
Aug 02, 2019	100.83	100.83	98.04	98.77	98.30	363,700
Aug 01, 2019	101.91	104.74	101.22	101.49	101.01	368,000
Jul 31, 2019	103.41	104.06	101.52	101.77	101.29	514,300
Jul 30, 2019	102.67	103.82	100.52	103.65	103.16	376,600
Jul 29, 2019	101.60	103.29	101.02	102.80	102.31	333,600
Jul 26, 2019	102.86	103.71	101.13	101.55	101.07	308,300
Jul 25, 2019	102.29	103.55	102.29	103.05	102.56	274,600
Jul 24, 2019	98.93	102.79	97.80	102.57	102.09	421,800
Jul 23, 2019	103.62	104.48	99.36	99.52	99.05	459,700
Jul 22, 2019	104.00	105.25	101.93	103.05	102.56	583,600
Jul 19, 2019	104.80	105.96	103.95	103.95	103.46	294,800
Jul 18, 2019	104.16	105.08	103.10	104.45	103.96	306,100
Jul 17, 2019	106.65	106.94	101.50	103.90	103.41	486,900
Jul 16, 2019	105.98	108.17	105.98	106.94	106.43	449,300
Jul 15, 2019	109.35	110.50	105.53	106.19	105.69	377,500
Jul 12, 2019	109.32	110.67	109.22	109.26	108.74	463,100
Jul 11, 2019	109.96	110.44	108.45	109.35	108.83	385,800
Jul 10, 2019	106.80	109.68	106.80	109.50	108.98	474,300
Jul 09, 2019	106.85	107.76	105.89	106.62	106.12	279,200
Jul 08, 2019	109.89	110.17	106.25	107.20	106.69	586,000
Jul 05, 2019	107.34	110.75	107.34	110.10	109.58	407,900
Jul 03, 2019	105.80	110.57	105.25	110.42	109.90	364,500
Jul 02, 2019	104.06	106.51	104.06	105.20	104.70	496,900
Jul 01, 2019	102.79	104.39	102.02	104.29	103.80	466,100
Jun 28, 2019	100.75	102.23	99.85	101.00	100.52	5,431,500
Jun 27, 2019	99.61	100.21	98.14	100.16	99.69	359,300
Jun 26, 2019	98.90	99.67	97.57	98.82	98.35	497,800
Jun 25, 2019	99.25	99.77	97.66	98.52	98.05	418,000
Jun 24, 2019	101.62	101.95	99.30	99.84	99.37	331,800
Jun 21, 2019	103.12	103.12	100.84	101.72	101.24	513,400
Jun 20, 2019	100.57	103.64	100.31	103.46	102.97	637,600
Jun 19, 2019	101.83	102.13	99.35	100.04	99.57	348,500
Jun 18, 2019	101.88	104.57	99.62	101.89	101.41	383,800
Jun 17, 2019	99.25	100.94	97.91	100.45	99.98	487,400
Jun 14, 2019	100.94	100.94	98.98	99.28	98.81	223,300
Jun 13, 2019	99.65	101.41	98.66	101.08	100.60	444,600
Jun 12, 2019	97.98	99.60	97.31	99.13	98.66	376,900
Jun 11, 2019	99.54	100.38	97.91	98.31	97.85	298,600
Jun 10, 2019	98.49	99.22	97.33	99.18	98.71	404,200
Jun 07, 2019	99.30	100.54	98.07	98.47	98.00	412,000
Jun 06, 2019	100.15	100.74	98.06	99.11	98.64	364,800
Jun 05, 2019	101.30	102.09	99.79	100.45	99.98	308,600
Jun 04, 2019	101.62	101.62	99.47	101.29	100.81	623,300
Jun 03, 2019	99.60	101.58	98.76	99.22	98.75	568,800
May 31, 2019	102.77	103.80	100.07	100.15	99.68	653,800
May 30, 2019	104.78	106.81	104.41	104.80	104.30	245,700
May 29, 2019	104.01	106.23	103.51	104.79	104.29	364,100
May 28, 2019	104.58	106.63	104.58	105.09	104.59	320,900
May 24, 2019	103.71	105.07	103.31	104.31	103.82	388,400
May 23, 2019	102.66	104.10	101.14	103.25	102.76	630,200
May 22, 2019	105.39	106.10	103.89	103.93	103.44	230,500
May 21, 2019	105.70	106.39	104.58	105.85	105.35	377,300
May 20, 2019	105.76	105.90	104.39	105.21	104.71	242,800
May 17, 2019	106.75	107.55	105.50	106.45	105.95	323,000
May 16, 2019	105.28	108.65	105.28	107.73	107.22	359,200
May 15, 2019	103.80	106.10	102.99	105.12	104.62	719,400
May 14, 2019	106.31	107.11	104.85	105.01	104.51	578,300
May 13, 2019	109.63	110.22	104.81	106.30	105.80	512,600
May 10, 2019	109.92	111.88	108.17	111.65	111.12	359,400
May 09, 2019	107.25	110.58	105.88	110.41	109.89	460,800
May 09, 2019	0.45 Dividend
May 08, 2019	110.11	113.00	108.03	108.33	107.37	675,300
May 07, 2019	112.59	114.00	109.31	110.08	109.10	605,200
May 06, 2019	109.32	113.87	109.01	112.99	111.99	910,800
May 03, 2019	111.50	112.30	110.33	111.10	110.12	489,200
May 02, 2019	115.51	116.78	109.66	111.19	110.20	867,500
May 01, 2019	117.81	118.70	115.25	115.33	114.31	472,800
Apr 30, 2019	117.13	118.08	115.91	117.05	116.01	331,700
Apr 29, 2019	117.47	117.98	116.58	117.65	116.61	332,300
Apr 26, 2019	116.46	117.16	115.90	116.85	115.81	246,300
Apr 25, 2019	115.78	117.15	114.30	116.43	115.40	286,200
Apr 24, 2019	115.19	117.24	114.73	115.70	114.67	364,800
Apr 23, 2019	113.71	115.89	113.08	115.45	114.43	345,400
Apr 22, 2019	115.25	115.93	113.61	113.80	112.79	544,300
Apr 18, 2019	117.78	118.11	115.26	115.30	114.28	427,400
Apr 17, 2019	118.40	119.93	117.61	117.84	116.80	313,400
Apr 16, 2019	117.00	118.38	116.57	117.96	116.91	606,900
Apr 15, 2019	115.93	117.00	115.05	116.83	115.79	281,800
Apr 12, 2019	115.61	116.15	114.15	115.81	114.78	416,200
Apr 11, 2019	115.35	115.76	114.59	115.21	114.19	434,700
Apr 10, 2019	112.15	115.82	112.15	115.00	113.98	745,400
Apr 09, 2019	111.64	112.62	111.30	112.13	111.14	611,600
Apr 08, 2019	112.50	113.06	110.82	111.78	110.79	577,500
Apr 05, 2019	112.20	113.68	111.67	112.73	111.73	584,800
Apr 04, 2019	110.57	112.23	109.68	112.19	111.20	433,700
Apr 03, 2019	109.17	110.50	108.18	110.27	109.29	461,200
Apr 02, 2019	109.17	109.65	107.88	108.67	107.71	410,700
Apr 01, 2019	109.01	109.54	107.69	109.17	108.20	332,200
Mar 29, 2019	111.30	111.30	108.24	108.37	107.41	557,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...