NATIONAL CINEMEDIA Historical Stock Price

Below is the stock price history for National Cinemedia NCMI. Data is recorded each day for the historical open, high, low, close and volume. The National Cinemedia stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

National Cinemedia Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 5.75 5.99 5.75 5.85 62,884
2017-11-21 5.74 5.77 5.67 5.70 52,769
2017-11-20 5.79 5.79 5.65 5.74 53,664
2017-11-17 5.95 5.95 5.79 5.825 43,427
2017-11-16 5.74 5.87 5.74 5.77 41,797
2017-11-15 5.63 5.81 5.63 5.70 39,463
2017-11-14 5.70 5.92 5.65 5.92 60,094
2017-11-13 5.50 5.74 5.50 5.695 53,170
2017-11-10 5.77 5.81 5.62 5.63 27,636
2017-11-09 5.55 5.81 5.55 5.72 39,812
2017-11-08 5.66 5.77 5.39 5.635 76,581
2017-11-07 6.12 6.25 5.75 5.905 133,711
2017-11-06 6.72 7.00 6.72 6.96 23,995
2017-11-03 6.66 6.72 6.64 6.70 24,471
2017-11-02 6.75 6.79 6.66 6.725 23,559
2017-11-01 6.80 6.80 6.66 6.70 12,629
2017-10-31 6.73 6.76 6.67 6.755 22,035
2017-10-30 6.84 6.85 6.67 6.75 26,003
2017-10-27 7.00 7.00 6.79 6.87 14,907
2017-10-26 7.01 7.07 6.97 6.97 21,678
2017-10-25 7.05 7.05 6.85 6.915 18,215
2017-10-24 7.06 7.06 6.92 6.97 21,577
2017-10-23 7.00 7.08 7.00 7.05 11,182
2017-10-20 7.18 7.18 7.05 7.06 7,262
2017-10-19 6.98 7.14 6.93 7.12 21,101
2017-10-18 6.94 7.04 6.86 6.93 12,755
2017-10-17 6.99 7.07 6.85 6.865 17,847
2017-10-16 6.98 7.08 6.95 6.97 25,907
2017-10-13 6.98 7.10 6.97 7.04 15,572
2017-10-12 6.77 7.02 6.66 6.99 32,152

» More National Cinemedia Stock Price History

To see other companies like National Cinemedia (NCMI), view our stock market today for news, and other data.