Universal Music Group NV (OP: UMGNF )

30.31 +0.31 (+1.03%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 29.35 29.60 28.21 29.60 2,788 +0.22(+0.75%)
Apr 30, 2024 29.35 29.50 29.22 29.38 2,617 -0.15(-0.51%)
Apr 29, 2024 29.84 29.84 29.53 29.53 1,916 -0.81(-2.67%)
Apr 26, 2024 29.66 30.34 29.66 30.34 1,503 +0.83(+2.81%)
Apr 25, 2024 29.53 29.53 28.69 29.51 3,151 +0.51(+1.76%)
Apr 24, 2024 29.00 29.00 29.00 29.00 174 -0.39(-1.34%)
Apr 23, 2024 29.00 29.39 29.00 29.39 5,335 +0.36(+1.24%)
Apr 22, 2024 28.89 29.04 28.72 29.04 2,831 -0.09(-0.29%)
Apr 19, 2024 28.60 29.12 28.25 29.12 2,615 +0.12(+0.41%)
Apr 18, 2024 29.00 29.00 29.00 29.00 137 +0.23(+0.82%)
Apr 17, 2024 28.81 28.98 28.73 28.77 23,525 -0.23(-0.81%)
Apr 16, 2024 28.27 29.00 28.27 29.00 2,929 +0.15(+0.53%)
Apr 15, 2024 29.08 29.16 28.85 28.85 2,536 +0.11(+0.38%)
Apr 12, 2024 28.81 28.82 28.74 28.74 1,916 -0.86(-2.92%)
Apr 11, 2024 29.61 29.61 29.60 29.60 1,985 -0.16(-0.53%)
Apr 10, 2024 29.91 29.91 29.13 29.76 122,420 +0.18(+0.60%)
Apr 09, 2024 29.59 29.67 29.30 29.58 4,529 -0.30(-1.00%)
Apr 08, 2024 30.18 30.18 29.44 29.88 4,029 -0.24(-0.81%)
Apr 05, 2024 30.05 30.12 29.99 30.12 4,688 -0.10(-0.34%)
Apr 04, 2024 30.06 30.22 30.06 30.22 608 -0.56(-1.80%)
Apr 03, 2024 30.52 30.88 30.52 30.78 4,342 +1.55(+5.31%)
Apr 02, 2024 29.16 29.23 29.08 29.23 1,640 -0.78(-2.61%)
Apr 01, 2024 30.00 30.77 30.00 30.01 2,129 -0.03(-0.11%)
Mar 28, 2024 30.22 30.39 30.04 30.04 14,189 +0.64(+2.19%)
Mar 27, 2024 29.06 29.66 28.95 29.40 361,518 -0.11(-0.36%)
Mar 26, 2024 29.13 29.51 29.07 29.51 28,434 +0.20(+0.69%)
Mar 25, 2024 29.21 29.60 29.00 29.30 5,225 -0.65(-2.16%)
Mar 22, 2024 29.51 29.98 29.46 29.95 3,283 +0.22(+0.75%)
Mar 21, 2024 29.50 29.73 29.50 29.73 9,053 -0.34(-1.14%)
Mar 20, 2024 29.64 30.07 29.38 30.07 1,998 +0.57(+1.95%)
Mar 19, 2024 28.76 29.74 28.76 29.50 3,306 -0.03(-0.12%)
Mar 18, 2024 29.70 29.70 29.22 29.53 3,516 -0.17(-0.57%)
Mar 15, 2024 29.55 29.70 29.55 29.70 687 -0.30(-0.99%)
Mar 14, 2024 30.00 30.00 29.74 30.00 924 +0.60(+2.03%)
Mar 13, 2024 29.37 29.72 29.11 29.40 6,174 +0.33(+1.14%)
Mar 12, 2024 29.23 29.23 29.07 29.07 1,533 -0.25(-0.84%)
Mar 11, 2024 28.95 29.32 28.95 29.32 4,958 +0.31(+1.07%)
Mar 08, 2024 29.54 29.54 29.01 29.01 993 -0.83(-2.79%)
Mar 07, 2024 29.60 29.84 29.53 29.84 1,551 +0.15(+0.51%)
Mar 06, 2024 29.41 29.99 29.39 29.68 1,710 -0.05(-0.18%)
Mar 05, 2024 29.64 29.86 29.39 29.74 8,718 -0.19(-0.62%)
Mar 04, 2024 30.16 30.16 29.71 29.93 4,115 +0.21(+0.72%)
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.