Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Universal Music Group N.V. (UNVGY)

14.60
-0.03
(-0.21%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202514.6214.7914.5814.6014.60117,600
May 1, 202514.5514.9014.5514.7214.72126,800
Apr 30, 202514.7914.7914.5214.5814.58126,000
Apr 29, 202514.1614.8514.0414.6514.65152,900
Apr 28, 202514.2514.2914.1614.2914.29113,000
Apr 25, 202514.1214.1614.0614.0714.0777,900
Apr 24, 202514.0914.1714.0614.1414.14114,600
Apr 23, 202514.0414.0713.9614.0214.0268,800
Apr 22, 202513.9114.0513.8514.0014.00143,200
Apr 21, 202513.5014.0013.3613.5213.52124,200
Apr 17, 202513.5813.6313.5513.6013.6062,900
Apr 16, 202513.4913.6813.4113.4113.41272,600
Apr 15, 202513.4213.5413.4213.4813.48108,300
Apr 14, 202513.1613.3713.1513.1913.1995,400
Apr 11, 202513.1413.3613.1013.2813.28220,200
Apr 10, 202512.9913.0412.8213.0413.04162,600
Apr 9, 202512.6513.1912.5813.1913.19492,800
Apr 8, 202512.6712.7412.3712.5912.59524,900
Apr 7, 202512.3912.8712.3812.6112.61407,500
Apr 4, 202512.9513.0212.7612.8312.83183,600
Apr 3, 202513.5013.5413.3113.3913.39411,600
Apr 2, 202513.3613.4413.3113.3813.38174,000
Apr 1, 202513.6313.6613.5113.5413.54335,300
Mar 31, 202513.6913.7813.5913.7213.72105,000
Mar 28, 202513.9214.0513.8814.0014.0096,300
Mar 27, 202513.6813.8313.6813.7613.76237,400
Mar 26, 202513.7713.7813.5813.6413.6482,200
Mar 25, 202513.8113.9013.8013.8613.86391,200
Mar 24, 202513.7513.8313.7213.8213.82141,700
Mar 21, 202513.6913.8613.6613.7213.72363,900
Mar 20, 202513.6213.8213.6113.7513.7568,800
Mar 19, 202513.9113.9813.8413.9313.93261,100
Mar 18, 202513.7813.9413.7113.9413.94129,400
Mar 17, 202514.0114.1414.0014.1314.13730,200
Mar 14, 202513.9514.1213.8614.0514.05548,800
Mar 13, 202515.0915.1513.9613.9613.96299,100
Mar 12, 202514.7614.9314.7214.9314.9391,300
Mar 11, 202514.5714.8314.5214.7214.72162,400
Mar 10, 202514.5714.7214.5314.6214.62284,200
Mar 7, 202514.7115.1614.7015.0715.07107,000
Mar 6, 202513.8814.9813.8614.9314.9370,600
Mar 5, 202513.8614.0013.7313.9813.98106,600
Mar 4, 202513.8113.9813.6013.9813.9885,700
Mar 3, 202513.9514.0613.8213.9513.9569,300
Feb 28, 202513.9714.0113.7513.8013.8088,500
Feb 27, 202514.0114.1913.9914.1314.13170,500
Feb 26, 202514.4514.4714.2414.2614.2673,200
Feb 25, 202514.7014.7014.5414.6514.65238,100
Feb 24, 202514.6314.7714.5614.6614.66101,100
Feb 21, 202514.7214.7414.5114.5214.5258,600
Feb 20, 202514.6514.7614.5314.7514.75165,500
Feb 19, 202514.5614.6914.5514.6214.62373,500
Feb 18, 202515.1115.1614.9815.0115.01107,200
Feb 14, 202515.0015.1415.0015.0515.0566,300
Feb 13, 202514.7514.9214.7214.9114.9183,400
Feb 12, 202514.4814.8314.4814.7214.72101,200
Feb 11, 202514.2814.4114.2814.4014.4093,400
Feb 10, 202514.1914.2714.1914.2314.2356,000
Feb 7, 202513.9213.9613.8613.9313.9385,300
Feb 6, 202513.4613.6813.4213.6313.6386,600
Feb 5, 202513.9814.0613.9614.0514.05105,200
Feb 4, 202513.9114.0213.9113.9613.9672,900
Feb 3, 202513.7613.9413.7013.9413.94204,800
Jan 31, 202513.9514.0213.8213.9113.9171,100
Jan 30, 202513.9414.1113.9414.0414.0479,400
Jan 29, 202513.6513.6613.5213.6213.6297,200
Jan 28, 202513.4813.6013.4413.6013.60143,200
Jan 27, 202513.4013.6613.4013.6113.61157,500
Jan 24, 202512.7112.7112.6212.6912.69107,600
Jan 23, 202512.6812.7312.5612.7312.73106,200
Jan 22, 202512.7512.8112.6812.7812.78249,000
Jan 21, 202512.7812.9012.4012.8312.83319,000
Jan 17, 202512.6612.7012.5912.6112.61168,200
Jan 16, 202512.4812.5812.4612.5512.55139,400
Jan 15, 202512.4112.4712.3412.4012.40146,300
Jan 14, 202512.3812.3912.2112.2912.29202,600
Jan 13, 202512.2012.3212.1812.3212.32417,100
Jan 10, 202512.3112.4012.2712.3312.33546,000
Jan 8, 202512.4012.5012.3312.4712.47214,300
Jan 7, 202512.6412.6712.5212.5712.57398,700
Jan 6, 202512.4612.6112.4612.4912.49186,000
Jan 3, 202512.3912.4212.1912.3112.31294,300
Jan 2, 202512.3712.4912.3312.4812.48233,800
Dec 31, 202412.6512.8612.6512.7612.76150,100
Dec 30, 202412.7012.7312.5412.7312.73467,900
Dec 27, 202412.8012.9412.7412.9112.91879,200
Dec 26, 202412.7612.9712.7612.9312.93439,800
Dec 24, 202412.5412.8912.5412.8112.81122,700
Dec 23, 202412.6512.7412.6512.7212.721,624,100
Dec 20, 202412.5812.7112.5112.6712.67177,700
Dec 19, 202412.6712.6912.4512.5112.51183,500
Dec 18, 202413.0413.1312.7112.7112.71129,400
Dec 17, 202412.9013.0712.9012.9612.96170,600
Dec 16, 202412.7312.8412.6912.8212.82176,800
Dec 13, 202412.8012.8312.7112.7612.76139,200
Dec 12, 202412.6712.7012.5812.6612.66136,700
Dec 11, 202412.6812.7212.5812.6712.67134,800
Dec 10, 202412.3212.3812.2512.3112.31153,400
Dec 9, 202412.4612.4612.3012.3012.30208,700
Dec 6, 202412.2212.3312.1912.2312.23109,400
Dec 5, 202412.3112.3312.2312.2512.25138,600
Dec 4, 202412.0812.1612.0612.0612.06107,800
Dec 3, 202412.1912.2612.1312.1712.17125,000
Dec 2, 202412.0412.1611.9812.1612.16301,300
Nov 29, 202411.8912.0111.8812.0112.01113,800
Nov 27, 202411.9411.9711.8611.8911.89127,600
Nov 26, 202411.7311.8711.7111.8311.83727,800
Nov 25, 202411.7311.8311.6811.7111.711,645,500
Nov 22, 202411.6711.7711.6111.7711.77135,500
Nov 21, 202411.7211.7311.4011.4611.46324,100
Nov 20, 202411.8711.8711.7711.8711.87347,000
Nov 19, 202411.7911.9311.7911.8911.89291,600
Nov 18, 202412.0012.0311.9111.9811.98349,900
Nov 15, 202412.2212.2212.0812.0912.09505,400
Nov 14, 202412.2012.4112.1512.2812.28147,200
Nov 13, 202412.0912.1512.0012.1512.15208,000
Nov 12, 202412.3012.3012.1312.2512.25228,400
Nov 11, 202412.4212.5112.3412.4512.45342,000
Nov 8, 202412.7912.7912.6012.6412.6499,400
Nov 7, 202412.5012.6312.4712.6012.60172,000
Nov 6, 202412.3212.4112.2412.3412.3492,700
Nov 5, 202412.5212.6512.4712.6512.65125,600
Nov 4, 202412.5712.5712.4012.4812.48539,300
Nov 1, 202412.8312.8712.6012.6312.63151,300
Oct 31, 202412.3712.7612.2412.7612.76140,800
Oct 30, 202412.6312.7112.6112.7112.7144,900
Oct 29, 202412.8012.8312.7112.7612.7661,700
Oct 28, 202412.8512.9012.8312.8512.85151,600
Oct 25, 202412.6812.7412.6812.7112.71249,200
Oct 24, 202412.6612.6812.5212.6412.64178,500
Oct 23, 202412.6712.7412.5612.6212.6288,400
Oct 22, 202412.7612.7712.6512.6912.6959,100
Oct 21, 202412.8512.9512.8212.9512.9572,800
Oct 18, 202413.0013.0812.9813.0513.0572,700
Oct 17, 202412.9813.0612.9312.9912.99185,800
Oct 16, 202413.0113.1012.9613.0913.091,011,400
Oct 15, 202413.2213.2213.0413.1013.102,118,600
Oct 14, 202412.8412.9312.7912.8512.8575,900
Oct 11, 202412.8613.0112.8612.9412.9474,000
Oct 10, 202412.8412.8412.7212.7912.7966,300
Oct 9, 202412.9913.0512.8812.9312.93824,600
Oct 8, 202412.9313.0212.8512.9612.961,469,100
Oct 7, 202412.8112.9212.7712.8512.854,270,200
Oct 4, 202412.8012.9112.7312.8212.8266,200
Oct 3, 2024 0.13 Dividend
Oct 3, 202412.9712.9712.8312.8412.84198,300
Oct 2, 202412.8213.1512.8213.0712.94298,500
Oct 1, 202412.8213.0312.8212.9512.82208,400
Sep 30, 202413.1613.2012.9012.9112.78260,000
Sep 27, 202413.3013.4913.1813.4813.3573,400
Sep 26, 202413.0513.2212.9313.1413.011,573,600
Sep 25, 202412.9613.1212.9512.9812.851,696,500
Sep 24, 202412.9812.9812.8312.9512.82304,500
Sep 23, 202412.6112.6212.4812.6012.47106,800
Sep 20, 202412.7912.8512.6112.6612.5398,300
Sep 19, 202412.8012.8712.7212.8712.7495,100
Sep 18, 202412.8312.8412.6012.6812.55584,700
Sep 17, 202413.1913.2212.6512.9112.78430,800
Sep 16, 202413.0713.0712.8713.0112.88149,800
Sep 13, 202413.0913.1212.9613.0212.89220,500
Sep 12, 202412.9513.0312.6812.7212.5996,700
Sep 11, 202412.9612.9612.7412.9212.79117,300
Sep 10, 202412.7612.7712.6212.7612.63410,100
Sep 9, 202412.7512.9112.7512.8712.74244,000
Sep 6, 202412.9312.9312.6012.6212.4973,400
Sep 5, 202412.6412.8412.6112.8412.71106,400
Sep 4, 202412.8312.9512.8312.9212.7963,200
Sep 3, 202413.1113.1112.8812.9312.80112,900
Aug 30, 202413.1713.1812.9613.0112.8874,600
Aug 29, 202413.2513.3213.1913.2513.12347,800
Aug 28, 202413.0513.0812.9012.9512.82154,600
Aug 27, 202413.0513.1012.9713.0312.904,165,400
Aug 26, 202412.8513.0312.8213.0212.89773,800
Aug 23, 202412.8413.1512.8213.0912.963,855,700
Aug 22, 202412.7912.8812.7012.7012.57224,900
Aug 21, 202412.6612.6912.5312.6412.5153,000
Aug 20, 202412.4812.5712.4312.5412.4262,900
Aug 19, 202412.3012.4112.2512.4112.29197,600
Aug 16, 202412.2012.2812.1712.2412.12112,700
Aug 15, 202412.1712.2212.1112.1812.06124,200

Related Tickers

BOIVF Bolloré SE
6.25
+0.81%
 
SKT.NZ SKY Network Television Limited
2.4500
-0.41%
 
MEGACPO.MX Megacable Holdings, S. A. B. de C. V.
49.90
+3.98%
 
UMGP Universal Media Group Inc.
0.0390
0.00%
 
BOL.PA Bolloré SE
5.49
+0.92%
 
EVD.DE CTS Eventim AG & Co. KGaA
104.80
+0.96%
 
WMG Warner Music Group Corp.
30.26
+0.70%
 
VIV.PA Vivendi SE
2.7370
+0.11%
 
LION Lionsgate Studios Corp.
7.12
-0.28%
 
IMAX IMAX Corporation
24.86
+2.94%