Quantcast

Navios Maritime Containers L.P. Common Units Historical Stock Prices

NMCI 
$2.05
*  
0.05
2.38%
Get NMCI Alerts
*Delayed - data as of May 20, 2019 13:30 ET  -  Find a broker to begin trading NMCI now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    NMCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30 2.11 2.11 2.01 2.05 46,341
05/17/2019 2.29 2.299 2.1 2.1 24,198
05/16/2019 2.15 2.38 2.16 2.35 27,011
05/15/2019 2.1608 2.1969 2.15 2.15 30,635
05/14/2019 2.12 2.1856 2.0427 2.15 124,300
05/13/2019 2.3 2.3111 2.11 2.15 60,183
05/10/2019 2.35 2.35 2.26 2.3 21,006
05/09/2019 2.3237 2.41 2.3237 2.34 1,828
05/08/2019 2.38 2.49 2.312 2.41 17,917
05/07/2019 2.39 2.4485 2.3 2.38 18,210
05/06/2019 2.47 2.4889 2.3 2.38 77,632
05/03/2019 2.42 2.54 2.38 2.51 61,991
05/02/2019 2.4582 2.5475 2.38 2.42 54,358
05/01/2019 2.42 2.55 2.31 2.45 78,336
04/30/2019 2.38 2.44 2.3 2.44 50,493
04/29/2019 2.34 2.48 2.3 2.4 57,781
04/26/2019 2.25 2.35 2.24 2.31 15,427
04/25/2019 2.3189 2.3189 2.23 2.27 36,557
04/24/2019 2.22 2.2686 2.1605 2.24 86,130
04/23/2019 2.18 2.3 2.18 2.23 77,320
04/22/2019 2.21 2.27 2.13 2.2 164,100
04/18/2019 2.21 2.26 2.15 2.23 51,244
04/17/2019 2.35 2.35 2.19 2.19 152,075
04/16/2019 2.45 2.5 2.29 2.33 147,909
04/15/2019 2.15 2.4999 2.15 2.46 283,016
04/12/2019 2.16 2.24 2.12 2.14 147,536
04/11/2019 2.15 2.2 2.15 2.17 45,060
04/10/2019 2.14 2.2 2.09 2.17 70,443
04/09/2019 2.15 2.34 2.1001 2.147 257,879
04/08/2019 2.26 2.26 2.13 2.18 77,027
04/05/2019 2.23 2.35 2.17 2.2 221,354
04/04/2019 2.25 2.29 2.1717 2.25 193,364
04/03/2019 2.31 2.31 2.1059 2.17 150,071
04/02/2019 2.35 2.4 2.15 2.24 284,844
04/01/2019 2.3 2.4778 2.2145 2.3298 138,145
03/29/2019 2.39 2.66 2.26 2.39 284,297
03/28/2019 2.5 2.5 2.16 2.3 875,270
03/27/2019 2.18 4.3 2.18 2.71 7,174,357
03/26/2019 1.95 1.97 1.865 1.94 35,442
03/25/2019 2.05 2.05 1.9546 1.97 29,790
03/22/2019 2.11 2.11 2.11 2.11 00
03/21/2019 2.0701 2.11 2.07 2.11 3,146
03/20/2019 2.0501 2.0603 2.0501 2.0603 1,107
03/19/2019 2.19 2.19 2.05 2.05 2,541
03/18/2019 2.12 2.12 2.03 2.05 45,074
03/15/2019 2.18 2.268 2.11 2.11 3,148
03/14/2019 2.15 2.35 1.95 2.15 24,514
03/13/2019 2.1407 2.2 2.1407 2.15 19,309
03/12/2019 2.3 2.3 2.13 2.2 14,696
03/11/2019 2.1715 2.45 2.1715 2.2 19,316
03/08/2019 2.03 2.03 2.03 2.03 623
03/07/2019 2 2 2 2 1,478
03/06/2019 2.15 2.63 2 2 17,389
03/05/2019 1.94 2.2 1.94 2.16 5,261
03/04/2019 1.95 2.26 1.95 1.98 116,927
03/01/2019 2.3499 2.3499 1.81 1.96 76,377
02/28/2019 2.3 2.3 1.765 2.2356 22,832
02/27/2019 2.25 2.3 2.25 2.3 749
02/26/2019 2.39 2.41 2.25 2.25 14,893
02/25/2019 2.4321 2.467 2.4321 2.467 2,192
02/22/2019 2.41 2.46 2.4 2.4 8,702
02/21/2019 2.52 2.5416 2.38 2.4 9,534
02/20/2019 2.5001 2.62 2.5001 2.55 14,866
02/19/2019 2.71 2.72 2.5 2.55 17,090
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio