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
Jan 17, 2020	130.54	133.25	129.52	131.12	131.12	674,400
Jan 16, 2020	129.73	131.06	126.93	129.98	129.98	758,100
Jan 15, 2020	124.43	130.66	124.27	129.08	129.08	742,200
Jan 14, 2020	121.90	126.28	120.07	124.45	124.45	556,900
Jan 13, 2020	121.32	122.35	119.85	121.92	121.92	387,800
Jan 10, 2020	123.50	123.50	119.44	121.22	121.22	408,700
Jan 09, 2020	125.46	126.54	123.06	123.17	123.17	599,800
Jan 08, 2020	123.22	126.31	122.83	125.51	125.51	844,500
Jan 07, 2020	118.39	124.15	117.68	123.47	123.47	902,200
Jan 06, 2020	115.44	116.50	113.87	116.17	116.17	390,300
Jan 03, 2020	112.98	116.63	112.70	116.51	116.51	1,060,100
Jan 02, 2020	118.05	118.05	114.53	115.02	115.02	355,500
Dec 31, 2019	116.46	117.69	115.67	117.25	117.25	300,700
Dec 30, 2019	118.39	118.70	116.64	116.99	116.99	361,300
Dec 27, 2019	118.56	118.56	116.63	118.20	118.20	492,100
Dec 26, 2019	116.91	118.77	116.47	118.75	118.75	218,000
Dec 24, 2019	117.63	117.63	115.63	116.91	116.91	80,800
Dec 23, 2019	117.47	118.35	115.92	117.26	117.26	353,100
Dec 20, 2019	117.01	118.33	115.80	117.30	117.30	551,100
Dec 19, 2019	113.84	117.56	113.84	117.53	117.53	955,700
Dec 18, 2019	109.58	114.92	109.58	114.31	114.31	824,300
Dec 17, 2019	106.45	109.89	105.80	109.82	109.82	395,500
Dec 16, 2019	108.68	109.40	105.36	105.88	105.88	368,600
Dec 13, 2019	107.99	109.72	106.85	107.69	107.69	432,600
Dec 12, 2019	106.59	109.00	105.85	108.21	108.21	481,400
Dec 11, 2019	106.76	108.35	106.29	106.93	106.93	335,100
Dec 10, 2019	109.07	109.43	105.76	105.83	105.83	347,100
Dec 09, 2019	108.81	110.59	108.51	108.99	108.99	418,000
Dec 06, 2019	108.15	109.37	107.34	108.98	108.98	242,600
Dec 05, 2019	107.21	107.89	106.28	107.56	107.56	309,700
Dec 04, 2019	105.64	107.23	104.74	106.91	106.91	343,300
Dec 03, 2019	103.13	105.26	101.32	104.82	104.82	441,300
Dec 02, 2019	107.74	107.76	104.63	104.74	104.74	275,500
Nov 29, 2019	107.81	108.66	107.12	107.71	107.71	159,200
Nov 27, 2019	108.57	109.49	104.84	107.84	107.84	370,000
Nov 26, 2019	108.91	108.91	106.32	108.46	108.46	415,300
Nov 25, 2019	105.04	110.49	104.83	108.99	108.99	903,300
Nov 22, 2019	101.62	105.17	100.70	104.85	104.85	409,300
Nov 21, 2019	102.31	103.61	98.90	100.80	100.80	554,000
Nov 20, 2019	103.45	105.05	101.29	101.68	101.68	648,600
Nov 19, 2019	102.64	103.81	100.21	103.57	103.57	403,100
Nov 18, 2019	100.83	102.89	99.42	102.77	102.77	588,600
Nov 15, 2019	102.78	103.05	100.41	101.03	101.03	441,600
Nov 14, 2019	101.71	104.70	100.70	101.77	101.77	409,300
Nov 13, 2019	104.92	106.91	102.08	102.45	102.45	535,000
Nov 12, 2019	108.00	108.99	106.06	106.28	106.28	849,400
Nov 11, 2019	105.98	108.58	105.37	108.30	108.30	824,600
Nov 08, 2019	101.45	106.07	99.92	105.95	105.95	746,900
Nov 07, 2019	99.58	102.03	97.79	101.91	101.91	484,900
Nov 07, 2019	0.45 Dividend
Nov 06, 2019	90.11	100.10	89.55	99.03	98.58	741,600
Nov 05, 2019	96.90	99.29	96.55	97.02	96.58	357,200
Nov 04, 2019	98.86	101.98	94.72	96.55	96.11	377,900
Nov 01, 2019	98.22	98.81	97.29	97.70	97.26	228,900
Oct 31, 2019	97.99	98.62	95.11	97.29	96.85	389,300
Oct 30, 2019	103.29	103.29	96.82	97.97	97.52	491,400
Oct 29, 2019	103.31	104.47	102.56	102.99	102.52	366,400
Oct 28, 2019	103.82	105.57	103.29	103.67	103.20	282,100
Oct 25, 2019	101.90	104.45	101.90	103.29	102.82	268,100
Oct 24, 2019	104.08	104.95	99.13	102.25	101.79	675,200
Oct 23, 2019	102.41	103.64	101.77	103.50	103.03	517,500
Oct 22, 2019	100.41	103.20	100.01	102.91	102.44	297,000
Oct 21, 2019	97.67	100.21	97.67	100.03	99.58	362,200
Oct 18, 2019	98.85	98.93	95.50	97.05	96.61	592,900
Oct 17, 2019	99.33	99.33	97.66	98.85	98.40	419,600
Oct 16, 2019	97.30	99.37	97.30	98.69	98.24	295,400
Oct 15, 2019	97.81	98.41	95.41	97.32	96.88	306,400
Oct 14, 2019	98.47	98.47	96.36	97.80	97.36	136,100
Oct 11, 2019	96.41	99.82	95.60	98.83	98.38	231,700
Oct 10, 2019	94.87	96.03	94.32	95.32	94.89	212,400
Oct 09, 2019	95.94	96.89	94.38	94.71	94.28	251,300
Oct 08, 2019	97.50	97.76	94.80	94.80	94.37	424,000
Oct 07, 2019	99.08	99.35	97.06	98.70	98.25	224,300
Oct 04, 2019	99.20	100.67	97.57	98.99	98.54	269,800
Oct 03, 2019	98.54	99.30	95.21	99.00	98.55	382,900
Oct 02, 2019	101.00	101.59	97.44	98.81	98.36	310,500
Oct 01, 2019	102.48	104.49	101.59	101.82	101.36	217,200
Sep 30, 2019	99.79	102.87	99.59	102.31	101.85	277,000
Sep 27, 2019	102.17	103.20	99.46	99.69	99.24	261,300
Sep 26, 2019	102.16	102.71	99.82	101.81	101.35	232,200
Sep 25, 2019	101.63	103.26	99.56	102.31	101.85	454,700
Sep 24, 2019	108.73	108.73	101.79	102.02	101.56	757,800
Sep 23, 2019	103.00	109.22	103.00	108.70	108.21	707,200
Sep 20, 2019	104.40	105.97	102.57	103.18	102.71	783,900
Sep 19, 2019	103.56	103.57	100.91	101.91	101.45	540,000
Sep 18, 2019	103.74	104.01	102.06	103.23	102.76	378,400
Sep 17, 2019	106.24	106.87	103.00	103.53	103.06	580,500
Sep 16, 2019	101.15	107.26	99.34	107.01	106.52	513,700
Sep 13, 2019	105.68	106.59	102.10	102.17	101.71	368,100
Sep 12, 2019	108.35	109.26	104.75	105.70	105.22	620,400
Sep 11, 2019	105.59	108.99	104.91	108.54	108.05	839,000
Sep 10, 2019	99.92	106.09	99.91	105.66	105.18	696,500
Sep 09, 2019	100.60	101.10	99.74	100.32	99.86	368,700
Sep 06, 2019	99.53	100.84	99.01	100.56	100.10	392,700
Sep 05, 2019	99.20	99.55	97.49	99.04	98.59	343,600
Sep 04, 2019	95.75	98.16	95.50	97.78	97.34	303,700
Sep 03, 2019	97.71	98.03	94.97	95.26	94.83	425,400
Aug 30, 2019	95.39	99.02	95.39	98.89	98.44	601,500
Aug 29, 2019	94.35	95.63	93.91	94.01	93.58	306,500
Aug 28, 2019	92.00	93.84	91.70	93.60	93.17	415,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...