Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 27.06 | -0.33 | -1.20% | 27.45 | 27.45 | 26.96 | 1,119,626 |
| Apr 23 2024 | 27.39 | 0.40 | 1.48% | 27.13 | 27.50 | 26.91 | 1,570,249 |
| Apr 22 2024 | 26.99 | 0.21 | 0.78% | 26.93 | 27.52 | 26.92 | 930,650 |
| Apr 19 2024 | 26.78 | -0.06 | -0.22% | 26.71 | 27.00 | 26.61 | 1,281,850 |
| Apr 18 2024 | 26.84 | -0.05 | -0.19% | 26.84 | 27.04 | 26.64 | 992,029 |
| Apr 17 2024 | 26.89 | 0.09 | 0.34% | 26.75 | 27.17 | 26.66 | 1,292,012 |
| Apr 16 2024 | 26.80 | -0.34 | -1.25% | 26.74 | 27.04 | 26.68 | 1,001,146 |
| Apr 15 2024 | 27.14 | 0.10 | 0.37% | 26.98 | 27.50 | 26.98 | 861,500 |
| Apr 12 2024 | 27.04 | -0.66 | -2.38% | 27.92 | 27.99 | 26.89 | 1,168,304 |
| Apr 11 2024 | 27.70 | 0.17 | 0.62% | 27.45 | 27.77 | 27.40 | 1,105,993 |
| Apr 10 2024 | 27.53 | 0.39 | 1.44% | 27.25 | 27.67 | 27.21 | 960,007 |
| Apr 09 2024 | 27.14 | -0.23 | -0.84% | 27.42 | 27.43 | 27.00 | 747,367 |
| Apr 08 2024 | 27.37 | -0.22 | -0.80% | 27.54 | 27.61 | 27.20 | 801,787 |
| Apr 05 2024 | 27.59 | -0.18 | -0.65% | 27.29 | 27.84 | 27.25 | 1,189,302 |
| Apr 04 2024 | 27.77 | -0.73 | -2.56% | 28.00 | 28.41 | 27.52 | 2,128,608 |
| Apr 03 2024 | 28.50 | 1.49 | 5.52% | 26.90 | 29.05 | 26.77 | 2,380,895 |
| Apr 02 2024 | 27.01 | -0.87 | -3.12% | 27.75 | 27.89 | 26.82 | 1,417,748 |
| Mar 28 2024 | 27.88 | 0.70 | 2.58% | 27.22 | 28.10 | 27.22 | 1,677,151 |
| Mar 27 2024 | 27.18 | 0.28 | 1.04% | 26.87 | 27.25 | 26.77 | 963,523 |
| Mar 26 2024 | 26.90 | -0.03 | -0.11% | 26.93 | 27.36 | 26.90 | 840,929 |
| Mar 25 2024 | 26.93 | -0.54 | -1.97% | 27.33 | 27.43 | 26.90 | 1,033,371 |
| Mar 22 2024 | 27.47 | 0.30 | 1.10% | 27.21 | 27.49 | 27.13 | 787,428 |
| Mar 21 2024 | 27.17 | -0.15 | -0.55% | 27.69 | 27.82 | 27.08 | 1,014,041 |
| Mar 20 2024 | 27.32 | 0.42 | 1.56% | 27.02 | 27.49 | 26.86 | 1,012,175 |
| Mar 19 2024 | 26.90 | 0.25 | 0.94% | 26.60 | 26.96 | 26.54 | 1,058,876 |
| Mar 18 2024 | 26.65 | -0.67 | -2.45% | 27.00 | 27.14 | 26.60 | 988,083 |
| Mar 15 2024 | 27.32 | -0.17 | -0.62% | 27.50 | 27.62 | 27.24 | 2,484,081 |
| Mar 14 2024 | 27.49 | 0.56 | 2.08% | 26.98 | 27.49 | 26.91 | 840,548 |
| Mar 13 2024 | 26.93 | 0.11 | 0.41% | 26.81 | 26.93 | 26.68 | 1,065,891 |
| Mar 12 2024 | 26.82 | 0.22 | 0.83% | 26.64 | 26.83 | 26.49 | 1,173,301 |
| Mar 11 2024 | 26.60 | -0.16 | -0.60% | 26.63 | 26.77 | 26.45 | 719,104 |
| Mar 08 2024 | 26.76 | -0.24 | -0.89% | 27.07 | 27.16 | 26.76 | 840,618 |
| Mar 07 2024 | 27.00 | -0.16 | -0.59% | 27.00 | 27.46 | 27.00 | 1,169,115 |
| Mar 06 2024 | 27.16 | -0.08 | -0.29% | 27.18 | 27.34 | 27.00 | 977,217 |
| Mar 05 2024 | 27.24 | -0.26 | -0.95% | 27.28 | 27.43 | 27.10 | 933,619 |
| Mar 04 2024 | 27.50 | -0.06 | -0.22% | 27.66 | 27.82 | 27.35 | 1,335,050 |
| Mar 01 2024 | 27.56 | -0.31 | -1.11% | 27.87 | 28.01 | 26.97 | 1,477,583 |
| Feb 29 2024 | 27.87 | 1.31 | 4.93% | 27.25 | 28.79 | 27.15 | 3,547,110 |
| Feb 28 2024 | 26.56 | 0.20 | 0.76% | 26.23 | 26.56 | 26.06 | 1,023,280 |
| Feb 27 2024 | 26.36 | -0.66 | -2.44% | 26.90 | 27.06 | 26.34 | 1,397,426 |
| Feb 26 2024 | 27.02 | 0.08 | 0.30% | 27.00 | 27.41 | 26.93 | 1,148,618 |
| Feb 23 2024 | 26.94 | 0.02 | 0.07% | 27.00 | 27.00 | 26.74 | 603,438 |
| Feb 22 2024 | 26.92 | 0.00 | 0.00% | 27.01 | 27.16 | 26.69 | 1,019,598 |
| Feb 21 2024 | 26.92 | -0.06 | -0.22% | 27.12 | 27.12 | 26.72 | 848,452 |
| Feb 20 2024 | 26.98 | -0.09 | -0.33% | 27.00 | 27.10 | 26.85 | 1,077,768 |
| Feb 19 2024 | 27.07 | 0.20 | 0.74% | 26.64 | 27.07 | 26.53 | 589,344 |
| Feb 16 2024 | 26.87 | 0.10 | 0.37% | 26.78 | 26.95 | 26.66 | 1,012,004 |
| Feb 15 2024 | 26.77 | -0.48 | -1.76% | 27.50 | 27.51 | 26.57 | 1,468,237 |
| Feb 14 2024 | 27.25 | -0.06 | -0.22% | 27.29 | 27.42 | 27.06 | 888,159 |
| Feb 13 2024 | 27.31 | -0.18 | -0.65% | 27.50 | 27.55 | 26.90 | 740,170 |
| Feb 12 2024 | 27.49 | 0.08 | 0.29% | 27.27 | 27.51 | 27.27 | 780,699 |
| Feb 09 2024 | 27.41 | 0.15 | 0.55% | 27.13 | 27.43 | 26.98 | 1,114,693 |
| Feb 08 2024 | 27.26 | -0.06 | -0.22% | 27.50 | 27.63 | 27.24 | 1,166,609 |
| Feb 07 2024 | 27.32 | 0.04 | 0.15% | 27.26 | 27.44 | 27.19 | 918,786 |
| Feb 06 2024 | 27.28 | 0.38 | 1.41% | 26.98 | 27.38 | 26.82 | 1,183,344 |
| Feb 05 2024 | 26.90 | -0.18 | -0.66% | 27.01 | 27.21 | 26.44 | 997,038 |
| Feb 02 2024 | 27.08 | -0.18 | -0.66% | 27.55 | 27.64 | 27.02 | 923,761 |
| Feb 01 2024 | 27.26 | -0.11 | -0.40% | 27.42 | 27.51 | 26.89 | 917,534 |
| Jan 31 2024 | 27.37 | -0.39 | -1.40% | 27.00 | 27.73 | 26.82 | 1,757,903 |
| Jan 30 2024 | 27.76 | 0.26 | 0.95% | 27.63 | 27.76 | 27.46 | 782,633 |
| Jan 29 2024 | 27.50 | -0.25 | -0.90% | 27.72 | 27.80 | 27.50 | 1,010,117 |
| Jan 26 2024 | 27.75 | -0.05 | -0.18% | 27.59 | 27.86 | 27.59 | 1,215,343 |
