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
Jun 19, 2019	101.83	102.13	99.35	100.04	100.04	348,500
Jun 18, 2019	101.88	104.57	99.62	101.89	101.89	383,800
Jun 17, 2019	99.25	100.94	97.91	100.45	100.45	487,400
Jun 14, 2019	100.94	100.94	98.98	99.28	99.28	223,300
Jun 13, 2019	99.65	101.41	98.66	101.08	101.08	444,600
Jun 12, 2019	97.98	99.60	97.31	99.13	99.13	376,900
Jun 11, 2019	99.54	100.38	97.91	98.31	98.31	298,600
Jun 10, 2019	98.49	99.22	97.33	99.18	99.18	404,200
Jun 07, 2019	99.30	100.54	98.07	98.47	98.47	412,000
Jun 06, 2019	100.15	100.74	98.06	99.11	99.11	364,800
Jun 05, 2019	101.30	102.09	99.79	100.45	100.45	308,600
Jun 04, 2019	101.62	101.62	99.47	101.29	101.29	623,300
Jun 03, 2019	99.60	101.58	98.76	99.22	99.22	568,800
May 31, 2019	102.77	103.80	100.07	100.15	100.15	653,800
May 30, 2019	104.78	106.81	104.41	104.80	104.80	245,700
May 29, 2019	104.01	106.23	103.51	104.79	104.79	364,100
May 28, 2019	104.58	106.63	104.58	105.09	105.09	320,900
May 24, 2019	103.71	105.07	103.31	104.31	104.31	388,400
May 23, 2019	102.66	104.10	101.14	103.25	103.25	630,200
May 22, 2019	105.39	106.10	103.89	103.93	103.93	230,500
May 21, 2019	105.70	106.39	104.58	105.85	105.85	377,300
May 20, 2019	105.76	105.90	104.39	105.21	105.21	242,800
May 17, 2019	106.75	107.55	105.50	106.45	106.45	323,000
May 16, 2019	105.28	108.65	105.28	107.73	107.73	359,200
May 15, 2019	103.80	106.10	102.99	105.12	105.12	719,400
May 14, 2019	106.31	107.11	104.85	105.01	105.01	578,300
May 13, 2019	109.63	110.22	104.81	106.30	106.30	512,600
May 10, 2019	109.92	111.88	108.17	111.65	111.65	359,400
May 09, 2019	107.25	110.58	105.88	110.41	110.41	460,800
May 09, 2019	0.45 Dividend
May 08, 2019	110.11	113.00	108.03	108.33	107.88	675,300
May 07, 2019	112.59	114.00	109.31	110.08	109.62	605,200
May 06, 2019	109.32	113.87	109.01	112.99	112.52	910,800
May 03, 2019	111.50	112.30	110.33	111.10	110.64	489,200
May 02, 2019	115.51	116.78	109.66	111.19	110.73	867,500
May 01, 2019	117.81	118.70	115.25	115.33	114.85	472,800
Apr 30, 2019	117.13	118.08	115.91	117.05	116.56	331,700
Apr 29, 2019	117.47	117.98	116.58	117.65	117.16	332,300
Apr 26, 2019	116.46	117.16	115.90	116.85	116.36	246,300
Apr 25, 2019	115.78	117.15	114.30	116.43	115.95	286,200
Apr 24, 2019	115.19	117.24	114.73	115.70	115.22	364,800
Apr 23, 2019	113.71	115.89	113.08	115.45	114.97	345,400
Apr 22, 2019	115.25	115.93	113.61	113.80	113.33	544,300
Apr 18, 2019	117.78	118.11	115.26	115.30	114.82	427,400
Apr 17, 2019	118.40	119.93	117.61	117.84	117.35	313,400
Apr 16, 2019	117.00	118.38	116.57	117.96	117.47	606,900
Apr 15, 2019	115.93	117.00	115.05	116.83	116.34	281,800
Apr 12, 2019	115.61	116.15	114.15	115.81	115.33	416,200
Apr 11, 2019	115.35	115.76	114.59	115.21	114.73	434,700
Apr 10, 2019	112.15	115.82	112.15	115.00	114.52	745,400
Apr 09, 2019	111.64	112.62	111.30	112.13	111.66	611,600
Apr 08, 2019	112.50	113.06	110.82	111.78	111.32	577,500
Apr 05, 2019	112.20	113.68	111.67	112.73	112.26	584,800
Apr 04, 2019	110.57	112.23	109.68	112.19	111.72	433,700
Apr 03, 2019	109.17	110.50	108.18	110.27	109.81	461,200
Apr 02, 2019	109.17	109.65	107.88	108.67	108.22	410,700
Apr 01, 2019	109.01	109.54	107.69	109.17	108.72	332,200
Mar 29, 2019	111.30	111.30	108.24	108.37	107.92	557,200
Mar 28, 2019	109.51	111.34	109.07	110.49	110.03	625,600
Mar 27, 2019	108.31	109.79	107.05	109.28	108.83	542,600
Mar 26, 2019	106.06	108.13	106.00	107.76	107.31	468,200
Mar 25, 2019	105.19	106.38	103.91	105.75	105.31	661,000
Mar 22, 2019	108.25	108.49	104.68	105.20	104.76	546,800
Mar 21, 2019	105.53	109.55	104.32	108.65	108.20	709,500
Mar 20, 2019	105.24	107.72	104.67	105.54	105.10	757,000
Mar 19, 2019	107.30	107.34	105.38	105.65	105.21	493,000
Mar 18, 2019	106.89	107.29	105.84	106.62	106.18	672,600
Mar 15, 2019	107.27	108.32	106.44	106.59	106.15	559,100
Mar 14, 2019	106.53	107.76	106.50	107.27	106.82	364,600
Mar 13, 2019	106.00	107.63	105.33	106.68	106.24	597,700
Mar 12, 2019	103.95	105.97	103.77	105.35	104.91	592,600
Mar 11, 2019	103.37	104.15	102.27	104.00	103.57	487,500
Mar 08, 2019	101.42	103.57	101.18	102.99	102.56	591,800
Mar 07, 2019	103.25	103.58	101.90	102.10	101.68	563,900
Mar 06, 2019	103.15	104.03	102.57	103.21	102.78	493,800
Mar 05, 2019	100.76	103.75	99.93	102.50	102.07	882,300
Mar 04, 2019	102.01	102.40	99.46	100.73	100.31	648,200
Mar 01, 2019	98.36	102.70	97.95	101.55	101.13	1,766,800
Feb 28, 2019	95.44	98.25	95.44	97.73	97.32	815,500
Feb 27, 2019	94.70	96.75	94.45	95.49	95.09	645,100
Feb 26, 2019	91.00	95.15	91.00	94.84	94.45	1,114,000
Feb 25, 2019	92.55	93.00	90.65	90.86	90.48	714,000
Feb 22, 2019	91.13	91.82	90.77	91.80	91.42	361,300
Feb 21, 2019	91.00	91.98	90.28	90.84	90.46	351,500
Feb 20, 2019	88.83	90.85	88.13	90.80	90.42	620,900
Feb 19, 2019	89.01	89.88	88.44	88.89	88.52	379,900
Feb 15, 2019	87.35	89.02	86.33	89.01	88.64	454,700
Feb 14, 2019	86.59	88.12	86.20	87.35	86.99	579,700
Feb 13, 2019	86.54	87.10	86.20	86.88	86.52	556,600
Feb 12, 2019	86.04	87.04	85.13	86.12	85.76	324,800
Feb 11, 2019	84.10	85.99	83.09	85.47	85.11	498,200
Feb 08, 2019	83.09	84.21	82.74	83.99	83.64	326,600
Feb 07, 2019	84.01	84.01	82.06	83.44	83.09	250,300
Feb 07, 2019	0.45 Dividend
Feb 06, 2019	84.40	84.67	84.01	84.51	83.71	264,200
Feb 05, 2019	83.25	84.97	83.25	84.24	83.44	340,400
Feb 04, 2019	84.14	84.85	82.99	83.35	82.56	248,800
Feb 01, 2019	83.73	84.89	82.87	84.07	83.27	330,600
Jan 31, 2019	83.65	84.50	82.63	83.47	82.68	505,600
Jan 30, 2019	83.67	84.10	80.30	83.91	83.12	529,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...