Skip to main content

Universal Music Group NV (OP: UMGNF )

30.57 +1.02 (+3.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 30.57 30.57 30.57 30.57 1,049 +1.02(+3.45%)
Jul 11, 2024 29.85 30.06 29.55 29.55 1,839 -0.22(-0.76%)
Jul 10, 2024 29.75 30.19 29.50 29.77 1,740 -0.38(-1.24%)
Jul 09, 2024 30.00 30.15 30.00 30.15 1,297 +0.20(+0.65%)
Jul 08, 2024 30.43 30.43 29.75 29.95 1,552 -0.46(-1.50%)
Jul 05, 2024 30.02 30.94 30.02 30.41 2,005 -0.38(-1.23%)
Jul 03, 2024 30.79 30.79 30.79 30.79 764 +1.04(+3.50%)
Jul 02, 2024 29.93 29.93 29.51 29.75 2,715 +0.76(+2.62%)
Jul 01, 2024 29.00 29.00 28.99 28.99 1,252 -1.07(-3.54%)
Jun 28, 2024 30.06 30.66 29.86 30.05 5,022 -0.95(-3.05%)
Jun 27, 2024 30.00 31.00 30.00 31.00 8,241 +1.09(+3.64%)
Jun 26, 2024 30.59 30.59 29.91 29.91 1,844 -0.46(-1.53%)
Jun 25, 2024 30.11 30.38 30.00 30.38 651 +0.38(+1.25%)
Jun 24, 2024 30.00 30.00 30.00 30.00 890 +0.50(+1.68%)
Jun 21, 2024 29.70 30.24 29.50 29.50 1,856 -0.61(-2.01%)
Jun 20, 2024 30.13 30.64 29.83 30.11 3,439 -0.49(-1.60%)
Jun 18, 2024 30.50 30.60 30.50 30.60 1,950 -0.40(-1.29%)
Jun 17, 2024 30.34 31.00 30.17 31.00 2,315 +0.74(+2.45%)
Jun 14, 2024 30.12 30.40 30.04 30.26 3,258 -0.78(-2.51%)
Jun 13, 2024 30.76 31.33 30.76 31.04 1,392 -0.29(-0.93%)
Jun 10, 2024 31.33 191 +0.33(+1.06%)
Jun 07, 2024 30.66 31.00 30.40 31.00 2,475 -0.75(-2.36%)
Jun 06, 2024 31.31 31.75 30.82 31.75 1,839 +0.89(+2.88%)
Jun 05, 2024 31.17 31.63 30.86 30.86 1,515 +0.26(+0.85%)
Jun 04, 2024 30.72 30.90 30.60 30.60 1,091 -0.80(-2.55%)
Jun 03, 2024 31.85 31.85 31.40 31.40 4,119 -0.23(-0.73%)
May 31, 2024 30.82 31.63 30.51 31.63 9,970 +1.54(+5.12%)
May 30, 2024 30.73 30.73 30.09 30.09 664 +0.09(+0.30%)
May 29, 2024 30.07 30.68 30.00 30.00 15,228 -0.44(-1.45%)
May 28, 2024 30.86 30.95 30.44 30.44 14,754 -0.51(-1.65%)
May 24, 2024 31.01 31.89 30.95 30.95 2,464 -0.05(-0.16%)
May 23, 2024 31.24 31.68 30.78 31.00 6,965 -0.32(-1.01%)
May 22, 2024 31.31 31.32 31.31 31.32 1,243 +0.99(+3.25%)
May 21, 2024 30.50 31.43 30.33 30.33 5,380 -0.31(-1.01%)
May 20, 2024 31.19 31.19 30.64 30.64 3,302 -0.63(-2.01%)
May 17, 2024 30.79 31.27 30.66 31.27 25,754 +0.14(+0.45%)
May 16, 2024 30.91 31.15 30.40 31.13 5,728 +0.71(+2.33%)
May 15, 2024 30.42 30.42 30.42 30.42 538 +0.02(+0.07%)
May 14, 2024 30.40 30.40 30.40 30.40 480 -0.60(-1.94%)
May 13, 2024 29.93 31.04 29.93 31.00 3,870 +0.85(+2.82%)
May 10, 2024 30.55 30.55 29.87 30.15 2,103 -0.81(-2.62%)
May 09, 2024 31.20 31.67 30.96 30.96 4,116 -0.44(-1.39%)
May 08, 2024 31.40 32.15 31.40 31.40 1,864 -0.60(-1.88%)
May 07, 2024 31.78 32.24 31.26 32.00 2,065 +0.79(+2.52%)
May 06, 2024 31.50 31.54 31.03 31.21 2,914 +0.18(+0.57%)
May 03, 2024 31.47 31.47 30.63 31.04 4,134 +1.42(+4.79%)
May 02, 2024 30.33 30.50 29.59 29.62 1,875 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.