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
2018-07-13 8.53 8.53 8.325 8.41 26,425
2018-07-12 8.55 8.58 8.47 8.48 30,684
2018-07-11 8.45 8.61 8.42 8.55 40,031
2018-07-10 8.67 8.67 8.39 8.46 29,280
2018-07-09 8.88 8.88 8.56 8.68 35,364
2018-07-06 8.70 8.86 8.70 8.81 24,038
2018-07-05 8.47 8.66 8.43 8.64 26,781
2018-07-03 8.37 8.37 8.26 8.35 24,264
2018-07-02 8.38 8.38 8.21 8.27 36,522
2018-06-29 8.54 8.60 8.42 8.42 23,437
2018-06-28 8.33 8.53 8.32 8.505 66,988
2018-06-27 8.43 8.54 8.42 8.43 42,894
2018-06-26 8.48 8.58 8.43 8.47 48,981
2018-06-25 8.51 8.59 8.38 8.50 50,975
2018-06-22 8.28 8.42 8.26 8.395 68,183
2018-06-21 8.18 8.33 8.15 8.235 40,595
2018-06-20 8.20 8.36 8.10 8.17 52,230
2018-06-19 7.77 8.15 7.77 8.14 89,595
2018-06-18 7.595 7.65 7.58 7.59 30,774
2018-06-15 7.68 7.73 7.62 7.65 36,899
2018-06-14 7.64 7.73 7.64 7.705 27,453
2018-06-13 7.69 7.815 7.66 7.70 51,101
2018-06-12 7.51 7.71 7.42 7.705 48,780
2018-06-11 7.35 7.41 7.325 7.35 34,823
2018-06-08 7.34 7.36 7.24 7.29 24,019
2018-06-07 7.28 7.40 7.27 7.295 45,806
2018-06-06 7.40 7.40 7.225 7.265 48,727
2018-06-05 7.39 7.39 7.30 7.355 31,387
2018-06-04 7.50 7.50 7.345 7.365 33,457
2018-06-01 7.48 7.53 7.40 7.465 36,050

» More National Cinemedia Stock Price History

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