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 |
| Feb 09, 2016 | $333.20 | $333.20 | $323.94 | $323.51 | 88 500 |
| Feb 08, 2016 | $348.17 | $348.17 | $333.54 | $333.47 | 69 500 |
| Feb 05, 2016 | $350.75 | $358.94 | $345.65 | $348.94 | 77 400 |
| Feb 04, 2016 | $349.28 | $358.13 | $346.48 | $350.29 | 57 900 |
| Feb 03, 2016 | $350.16 | $353.40 | $339.80 | $348.52 | 58 900 |
| Feb 02, 2016 | $366.00 | $368.90 | $341.37 | $343.73 | 151 900 |
| Feb 01, 2016 | $376.20 | $379.59 | $370.13 | $373.34 | 51 300 |
| Jan 29, 2016 | $371.62 | $379.27 | $364.77 | $377.66 | 92 600 |
| Jan 28, 2016 | $370.82 | $375.92 | $364.75 | $370.90 | 42 500 |
| Jan 27, 2016 | $371.90 | $378.47 | $365.50 | $366.46 | 41 100 |
| Jan 26, 2016 | $362.54 | $375.08 | $361.18 | $370.33 | 59 400 |
| Jan 25, 2016 | $363.83 | $366.20 | $356.88 | $358.41 | 64 800 |
| Jan 22, 2016 | $362.72 | $369.40 | $360.10 | $364.66 | 53 600 |
| Jan 21, 2016 | $360.41 | $368.48 | $357.73 | $357.75 | 62 200 |
| Jan 20, 2016 | $358.77 | $365.00 | $351.52 | $358.97 | 59 700 |
| Jan 19, 2016 | $366.52 | $373.73 | $359.99 | $360.05 | 64 100 |
| Jan 15, 2016 | $356.07 | $365.07 | $356.07 | $362.91 | 74 500 |
| Jan 14, 2016 | $358.60 | $365.62 | $354.13 | $360.15 | 37 200 |
| Jan 13, 2016 | $362.50 | $362.50 | $353.79 | $354.53 | 45 500 |
| Jan 12, 2016 | $362.58 | $368.17 | $358.30 | $361.34 | 38 900 |
| Jan 11, 2016 | $360.96 | $362.70 | $356.17 | $358.48 | 43 900 |
| Jan 08, 2016 | $360.98 | $365.70 | $357.92 | $357.82 | 53 900 |
| Jan 07, 2016 | $356.50 | $364.27 | $355.86 | $356.83 | 77 100 |
| Jan 06, 2016 | $364.69 | $366.97 | $360.00 | $362.30 | 48 300 |
| Jan 05, 2016 | $371.73 | $381.06 | $364.08 | $367.71 | 42 000 |
