NYSE:NEU
NewMarket Corporation Stock Price (Quote)
$562.45
+0.110 (+0.0196%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $524.04 | $624.35 | Wednesday, 8th May 2024 NEU stock ended at $562.45. This is 0.0196% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.15% from a day low at $560.17 to a day high of $566.60. |
| 90 days | $524.04 | $650.00 | |
| 52 weeks | $388.16 | $650.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $384.14 | $393.12 | $384.14 | $391.91 | 33 900 |
| Mar 15, 2016 | $381.17 | $389.00 | $380.00 | $385.35 | 75 900 |
| Mar 14, 2016 | $387.80 | $387.80 | $382.99 | $383.63 | 37 200 |
| Mar 11, 2016 | $378.02 | $388.78 | $375.53 | $388.35 | 62 500 |
| Mar 10, 2016 | $375.31 | $378.83 | $372.06 | $375.40 | 56 200 |
| Mar 09, 2016 | $372.85 | $372.86 | $364.50 | $369.09 | 24 600 |
| Mar 08, 2016 | $360.75 | $369.80 | $360.75 | $366.39 | 33 800 |
| Mar 07, 2016 | $371.60 | $374.70 | $367.89 | $371.37 | 30 500 |
| Mar 04, 2016 | $372.49 | $377.14 | $369.62 | $371.81 | 51 100 |
| Mar 03, 2016 | $362.76 | $374.07 | $360.24 | $370.13 | 57 800 |
| Mar 02, 2016 | $362.79 | $367.91 | $354.93 | $366.35 | 36 500 |
| Mar 01, 2016 | $367.49 | $367.49 | $356.33 | $363.09 | 61 500 |
| Feb 29, 2016 | $371.88 | $374.43 | $364.39 | $363.59 | 63 100 |
| Feb 26, 2016 | $364.73 | $371.84 | $364.02 | $370.17 | 47 700 |
| Feb 25, 2016 | $361.93 | $363.04 | $357.09 | $361.50 | 40 900 |
| Feb 24, 2016 | $354.00 | $362.40 | $354.00 | $359.38 | 39 900 |
| Feb 23, 2016 | $360.00 | $369.88 | $355.39 | $355.25 | 107 200 |
| Feb 22, 2016 | $359.86 | $366.61 | $355.90 | $358.88 | 59 900 |
| Feb 19, 2016 | $352.03 | $357.72 | $350.39 | $353.95 | 65 300 |
| Feb 18, 2016 | $352.69 | $356.48 | $348.89 | $352.97 | 81 900 |
| Feb 17, 2016 | $348.52 | $351.99 | $337.48 | $348.63 | 51 300 |
| Feb 16, 2016 | $337.00 | $348.80 | $334.99 | $343.43 | 64 800 |
| Feb 12, 2016 | $331.71 | $336.60 | $328.56 | $335.13 | 62 800 |
| Feb 11, 2016 | $326.00 | $335.62 | $324.85 | $328.07 | 77 000 |
| Feb 10, 2016 | $327.78 | $331.49 | $322.54 | $329.47 | 60 800 |
