National CineMedia, Inc. ( NCMI) - Price History
Monthly price history for NCMI (National CineMedia, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.80 | $3.80 |
| June 2026 | $3.80 | $3.80 |
| May 2026 | $3.14 | $3.14 |
| April 2026 | $3.36 | $3.39 |
| March 2026 | $3.02 | $3.05 |
| February 2026 | $3.50 | $3.56 |
| January 2026 | $3.54 | $3.61 |
| December 2025 | $3.82 | $3.89 |
| November 2025 | $4.23 | $4.31 |
| October 2025 | $4.31 | $4.42 |
| September 2025 | $4.39 | $4.51 |
| August 2025 | $4.28 | $4.39 |
| July 2025 | $4.65 | $4.81 |
| June 2025 | $4.69 | $4.85 |
| May 2025 | $5.27 | $5.45 |
| April 2025 | $5.51 | $5.73 |
| March 2025 | $5.62 | $5.84 |
| February 2025 | $6.40 | $6.69 |
| January 2025 | $6.30 | $6.59 |
| December 2024 | $6.35 | $6.64 |
| November 2024 | $6.65 | $6.95 |
| October 2024 | $6.88 | $7.19 |
| September 2024 | $6.74 | $7.05 |
| August 2024 | $6.59 | $6.89 |
| July 2024 | $5.78 | $6.04 |
| June 2024 | $4.20 | $4.39 |
| May 2024 | $5.31 | $5.55 |
| April 2024 | $4.10 | $4.28 |
| March 2024 | $4.93 | $5.15 |
| February 2024 | $3.88 | $4.06 |
| January 2024 | $3.91 | $4.09 |
| December 2023 | $3.96 | $4.14 |
| November 2023 | $3.88 | $4.06 |
| October 2023 | $3.74 | $3.91 |
| September 2023 | $4.30 | $4.49 |
| August 2023 | $4.33 | $4.53 |
| July 2023 | $3.25 | $0.34 |
| June 2023 | $3.25 | $0.34 |
| May 2023 | $2.68 | $0.28 |
| April 2023 | $2.87 | $0.30 |
| March 2023 | $1.24 | $0.13 |
| February 2023 | $2.20 | $0.23 |
| January 2023 | $2.49 | $0.26 |
| December 2022 | $2.10 | $0.22 |
| November 2022 | $4.11 | $0.43 |
| October 2022 | $4.21 | $0.44 |
| September 2022 | $6.22 | $0.65 |
| August 2022 | $11.86 | $1.24 |
| July 2022 | $13.72 | $1.46 |
| June 2022 | $8.65 | $0.92 |
| May 2022 | $11.56 | $1.23 |
| April 2022 | $20.30 | $2.21 |
| March 2022 | $23.33 | $2.54 |
| February 2022 | $26.74 | $2.97 |
| January 2022 | $23.77 | $2.64 |
| December 2021 | $25.30 | $2.81 |
| November 2021 | $25.21 | $2.80 |
| October 2021 | $28.22 | $3.18 |
| September 2021 | $31.60 | $3.56 |
| August 2021 | $22.72 | $2.56 |
| July 2021 | $30.29 | $3.48 |
| June 2021 | $44.13 | $5.07 |
| May 2021 | $42.13 | $4.84 |
| April 2021 | $36.75 | $4.27 |
| March 2021 | $39.77 | $4.62 |
| February 2021 | $40.26 | $4.72 |
| January 2021 | $35.57 | $4.17 |
| December 2020 | $31.73 | $3.72 |
| November 2020 | $28.74 | $3.37 |
| October 2020 | $16.59 | $1.99 |
| September 2020 | $22.68 | $2.72 |
| August 2020 | $30.10 | $3.61 |
| July 2020 | $20.13 | $2.47 |
| June 2020 | $24.21 | $2.97 |
| May 2020 | $22.42 | $2.75 |
| April 2020 | $26.22 | $3.30 |
| March 2020 | $25.90 | $3.26 |
| February 2020 | $59.58 | $7.69 |
| January 2020 | $57.18 | $7.38 |
| December 2019 | $56.48 | $7.29 |
| November 2019 | $51.99 | $6.71 |
| October 2019 | $63.63 | $8.40 |
| September 2019 | $62.12 | $8.20 |
| August 2019 | $62.12 | $8.20 |
| July 2019 | $52.60 | $7.12 |
| June 2019 | $48.46 | $6.56 |
| May 2019 | $48.39 | $6.55 |
| April 2019 | $50.43 | $6.98 |
| March 2019 | $50.93 | $7.05 |
| February 2019 | $54.71 | $7.74 |
| January 2019 | $48.84 | $6.91 |
| December 2018 | $45.80 | $6.48 |
| November 2018 | $48.84 | $6.91 |
| October 2018 | $61.74 | $8.95 |
| September 2018 | $73.05 | $10.59 |
| August 2018 | $62.77 | $9.10 |
| July 2018 | $55.90 | $8.26 |
| June 2018 | $56.84 | $8.40 |
| May 2018 | $50.14 | $7.41 |
| April 2018 | $37.82 | $5.72 |
| March 2018 | $34.32 | $5.19 |
| February 2018 | $48.30 | $7.53 |
| January 2018 | $42.98 | $6.70 |
| December 2017 | $44 | $6.86 |
| November 2017 | $40.09 | $6.25 |
| October 2017 | $41.57 | $6.73 |
| September 2017 | $43.11 | $6.98 |
| August 2017 | $33.42 | $5.41 |
| July 2017 | $42.65 | $7.15 |
| June 2017 | $44.26 | $7.42 |
| May 2017 | $43.37 | $7.27 |
| April 2017 | $68.80 | $11.87 |
| March 2017 | $73.21 | $12.63 |
| February 2017 | $73.08 | $12.83 |
| January 2017 | $83.50 | $14.66 |
| December 2016 | $83.90 | $14.73 |
| November 2016 | $87.37 | $15.34 |
| October 2016 | $77.84 | $13.87 |
| September 2016 | $82.61 | $14.72 |
| August 2016 | $83.90 | $14.95 |
| July 2016 | $86.18 | $15.58 |
| June 2016 | $85.62 | $15.48 |
| May 2016 | $80.76 | $14.60 |
| April 2016 | $77.30 | $14.20 |
| March 2016 | $82.80 | $15.21 |
| February 2016 | $80.19 | $14.95 |
| January 2016 | $83.89 | $15.64 |
| December 2015 | $84.26 | $15.71 |
| November 2015 | $85.12 | $15.87 |
| October 2015 | $75.05 | $14.20 |
| September 2015 | $70.93 | $13.42 |
| August 2015 | $69.50 | $13.15 |
| July 2015 | $80.69 | $15.50 |
| June 2015 | $83.08 | $15.96 |
| May 2015 | $82.93 | $15.93 |
| April 2015 | $78.27 | $15.24 |
| March 2015 | $77.55 | $15.10 |
| February 2015 | $77.15 | $15.24 |
| January 2015 | $72.90 | $14.40 |
| December 2014 | $72.75 | $14.37 |
| November 2014 | $71.68 | $14.16 |
| October 2014 | $79.25 | $15.90 |
| September 2014 | $72.32 | $14.51 |
| August 2014 | $72.77 | $14.60 |
| July 2014 | $78.88 | $16.06 |
| June 2014 | $86.01 | $17.51 |
| May 2014 | $76.97 | $15.67 |
| April 2014 | $73.56 | $15.19 |
| March 2014 | $72.64 | $15 |
| February 2014 | $71 | $15.36 |
| January 2014 | $86.35 | $18.68 |
| December 2013 | $92.26 | $19.96 |
| November 2013 | $86.21 | $18.65 |
| October 2013 | $79.88 | $17.50 |
| September 2013 | $86.08 | $18.86 |
| August 2013 | $82.07 | $17.98 |
| July 2013 | $81.67 | $18.11 |
| June 2013 | $76.17 | $16.89 |
| May 2013 | $74.90 | $16.61 |
| April 2013 | $72.29 | $16.24 |
| March 2013 | $70.24 | $15.78 |
| February 2013 | $66.89 | $15.25 |
| January 2013 | $67.03 | $15.28 |
| December 2012 | $61.98 | $14.13 |
| November 2012 | $62.73 | $14.30 |
| October 2012 | $66.75 | $15.46 |
| September 2012 | $70.68 | $16.37 |
| August 2012 | $62.60 | $14.50 |
| July 2012 | $60.11 | $14.14 |
| June 2012 | $64.49 | $15.17 |
| May 2012 | $57.34 | $13.49 |
| April 2012 | $59.77 | $14.29 |
| March 2012 | $64 | $15.30 |
| February 2012 | $65.60 | $15.91 |
| January 2012 | $56.16 | $13.62 |
| December 2011 | $51.13 | $12.40 |
| November 2011 | $53.77 | $13.04 |
| October 2011 | $48.96 | $12.07 |
| September 2011 | $58.85 | $14.51 |
| August 2011 | $57.47 | $14.17 |
| July 2011 | $58.84 | $14.73 |
| June 2011 | $67.54 | $16.91 |
| May 2011 | $71.14 | $17.81 |
| April 2011 | $68.81 | $17.44 |
| March 2011 | $73.66 | $18.67 |
| February 2011 | $73.71 | $18.89 |
| January 2011 | $68.83 | $17.64 |
| December 2010 | $77.69 | $19.91 |
| November 2010 | $72.82 | $18.66 |
| October 2010 | $71.43 | $18.50 |
| September 2010 | $69.11 | $17.90 |
| August 2010 | $61.35 | $15.89 |
| July 2010 | $68.49 | $17.94 |
| June 2010 | $63.60 | $16.66 |
| May 2010 | $66.77 | $17.49 |
| April 2010 | $71.99 | $19.04 |
| March 2010 | $65.26 | $17.26 |
| February 2010 | $60.28 | $16.09 |
| January 2010 | $56.12 | $14.98 |
| December 2009 | $62.08 | $16.57 |
| November 2009 | $54.74 | $14.61 |
| October 2009 | $59.32 | $16 |
| September 2009 | $62.92 | $16.97 |
| August 2009 | $55.61 | $15 |
| July 2009 | $53.90 | $14.71 |
| June 2009 | $50.42 | $13.76 |
| May 2009 | $45.84 | $12.51 |
| April 2009 | $52.56 | $14.53 |
| March 2009 | $47.68 | $13.18 |
| February 2009 | $39.30 | $11 |
| January 2009 | $36.01 | $10.08 |
| December 2008 | $36.23 | $10.14 |
| November 2008 | $29.08 | $8.14 |
| October 2008 | $28.40 | $8.10 |
| September 2008 | $38.75 | $11.05 |
| August 2008 | $39.24 | $11.19 |
| July 2008 | $44.28 | $12.79 |
| June 2008 | $36.90 | $10.66 |
| May 2008 | $68.89 | $19.90 |
| April 2008 | $65.82 | $19.16 |
| March 2008 | $77.22 | $22.48 |
| February 2008 | $73.53 | $21.55 |
| January 2008 | $77.76 | $22.79 |
| December 2007 | $86.02 | $25.21 |
| November 2007 | $94.44 | $27.68 |
| October 2007 | $91.37 | $26.92 |
| September 2007 | $76.03 | $22.40 |
| August 2007 | $83.60 | $24.63 |
| July 2007 | $84 | $24.90 |
| June 2007 | $94.49 | $28.01 |
| May 2007 | $96.31 | $28.55 |
| April 2007 | $88.69 | $26.29 |
| March 2007 | $90.07 | $26.70 |
| February 2007 | $88.45 | $26.22 |
NCMI
Price: $3.80
52 week price:
Dividend Yield: 3.02%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: -0.10 USD
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Country: United States
Volume: 664100
Ebitda: 56.7 millionMarket Capitalization: 372.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 2