Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 50.99 | -0.39 | -0.76% | 51.7515 | 51.7691 | 50.818 | 40,103 |
| Jan 08 2025 | 51.38 | 0.71 | 1.40% | 50.77 | 51.38 | 50.72 | 21,421 |
| Jan 07 2025 | 50.67 | 0.11 | 0.22% | 50.74 | 50.93 | 50.43 | 61,103 |
| Jan 06 2025 | 50.56 | -0.24 | -0.47% | 51.28 | 51.28 | 50.462 | 16,275 |
| Jan 03 2025 | 50.80 | 0.30 | 0.59% | 50.77 | 51.079 | 50.68 | 28,466 |
| Jan 02 2025 | 50.50 | 0.85 | 1.71% | 49.96 | 50.50 | 49.916 | 10,297 |
| Dec 31 2024 | 49.65 | 0.10 | 0.20% | 49.66 | 49.8899 | 49.4117 | 22,065 |
| Dec 30 2024 | 49.55 | 0.37 | 0.75% | 49.07 | 49.785 | 48.84 | 51,670 |
| Dec 27 2024 | 49.1793 | -0.42 | -0.85% | 49.87 | 49.87 | 48.87 | 13,151 |
| Dec 26 2024 | 49.60 | -0.43 | -0.86% | 50.14 | 50.14 | 49.4108 | 14,494 |
| Dec 24 2024 | 50.0314 | 0.49 | 0.99% | 49.67 | 50.0314 | 49.665 | 8,384 |
| Dec 23 2024 | 49.54 | 0.36 | 0.73% | 49.00 | 49.54 | 48.83 | 28,949 |
| Dec 20 2024 | 49.18 | 1.04 | 2.16% | 48.42 | 49.205 | 48.42 | 33,825 |
| Dec 19 2024 | 48.14 | 0.28 | 0.59% | 48.75 | 48.75 | 47.96 | 41,731 |
| Dec 18 2024 | 47.86 | -1.49 | -3.02% | 49.35 | 49.35 | 47.85 | 54,850 |
| Dec 17 2024 | 49.35 | -0.28 | -0.56% | 49.27 | 49.35 | 48.77 | 65,920 |
| Dec 16 2024 | 49.6277 | -0.54 | -1.08% | 50.27 | 50.27 | 49.54 | 76,631 |
| Dec 13 2024 | 50.17 | -0.29 | -0.57% | 50.345 | 50.38 | 50.10 | 12,465 |
| Dec 12 2024 | 50.46 | -0.13 | -0.25% | 50.60 | 50.7832 | 50.46 | 15,333 |
| Dec 11 2024 | 50.5861 | 0.53 | 1.05% | 50.32 | 50.80 | 50.32 | 13,596 |
| Dec 10 2024 | 50.06 | -0.28 | -0.56% | 50.5169 | 50.57 | 50.01 | 30,661 |
| Dec 09 2024 | 50.34 | -1.41 | -2.73% | 51.89 | 51.89 | 50.34 | 23,054 |
| Dec 06 2024 | 51.7546 | -0.60 | -1.14% | 52.37 | 52.37 | 51.36 | 21,134 |
| Dec 05 2024 | 52.3498 | 0.62 | 1.21% | 51.76 | 52.54 | 51.745 | 19,511 |
| Dec 04 2024 | 51.7255 | -0.37 | -0.71% | 52.10 | 52.10 | 51.46 | 24,164 |
| Dec 03 2024 | 52.0969 | 0.07 | 0.14% | 52.24 | 52.25 | 51.8035 | 21,775 |
| Dec 02 2024 | 52.0229 | -1.31 | -2.47% | 53.28 | 53.28 | 51.8004 | 16,949 |
| Nov 29 2024 | 53.3377 | 0.69 | 1.31% | 52.90 | 53.415 | 52.90 | 10,522 |
| Nov 27 2024 | 52.65 | 0.17 | 0.33% | 52.61 | 52.88 | 52.4534 | 43,093 |
| Nov 26 2024 | 52.4752 | -0.09 | -0.18% | 52.21 | 52.4784 | 52.18 | 16,620 |
| Nov 25 2024 | 52.5688 | -1.11 | -2.07% | 53.90 | 53.99 | 52.285 | 44,437 |
| Nov 22 2024 | 53.68 | 0.07 | 0.12% | 53.70 | 53.94 | 53.55 | 55,968 |
| Nov 21 2024 | 53.6138 | 1.37 | 2.62% | 52.58 | 53.6599 | 52.5054 | 45,002 |
| Nov 20 2024 | 52.2462 | 0.03 | 0.06% | 52.47 | 52.47 | 51.94 | 32,817 |
| Nov 19 2024 | 52.2139 | 0.58 | 1.13% | 51.58 | 52.24 | 51.48 | 110,119 |
| Nov 18 2024 | 51.6309 | 0.64 | 1.26% | 51.12 | 51.7286 | 51.12 | 12,399 |
| Nov 15 2024 | 50.99 | 0.63 | 1.25% | 50.3004 | 51.0064 | 50.3004 | 12,072 |
| Nov 14 2024 | 50.3627 | 0.25 | 0.51% | 50.3267 | 50.46 | 50.185 | 24,760 |
| Nov 13 2024 | 50.1096 | -0.21 | -0.42% | 50.42 | 50.5484 | 50.0713 | 16,862 |
| Nov 12 2024 | 50.3193 | -0.40 | -0.80% | 50.82 | 50.82 | 50.0901 | 23,454 |
| Nov 11 2024 | 50.723 | 0.56 | 1.11% | 50.28 | 50.8386 | 50.28 | 21,574 |
| Nov 08 2024 | 50.1658 | 0.33 | 0.65% | 50.00 | 50.27 | 49.7303 | 19,424 |
| Nov 07 2024 | 49.8404 | 0.70 | 1.43% | 49.4532 | 49.95 | 49.20 | 6,693 |
| Nov 06 2024 | 49.14 | 1.33 | 2.77% | 48.67 | 49.34 | 48.6038 | 14,622 |
| Nov 05 2024 | 47.8144 | 0.84 | 1.78% | 47.15 | 47.90 | 47.15 | 11,554 |
| Nov 04 2024 | 46.9761 | 0.49 | 1.04% | 46.74 | 46.99 | 46.74 | 8,969 |
| Nov 01 2024 | 46.491 | -0.46 | -0.98% | 47.19 | 47.19 | 46.40 | 9,269 |
| Oct 31 2024 | 46.95 | 0.09 | 0.20% | 46.92 | 47.1404 | 46.75 | 24,353 |
| Oct 30 2024 | 46.8565 | 0.20 | 0.43% | 46.79 | 47.04 | 46.74 | 10,726 |
| Oct 29 2024 | 46.6576 | -0.08 | -0.16% | 46.65 | 46.6739 | 46.27 | 6,088 |
| Oct 28 2024 | 46.7346 | -0.24 | -0.50% | 46.83 | 46.83 | 46.5129 | 61,869 |
| Oct 25 2024 | 46.971 | -0.26 | -0.55% | 47.35 | 47.35 | 46.76 | 15,169 |
| Oct 24 2024 | 47.2327 | 0.31 | 0.67% | 47.05 | 47.299 | 47.03 | 4,851 |
| Oct 23 2024 | 46.9202 | -0.22 | -0.47% | 47.13 | 47.13 | 46.82 | 4,934 |
| Oct 22 2024 | 47.1406 | 0.15 | 0.32% | 46.98 | 47.19 | 46.98 | 5,209 |
| Oct 21 2024 | 46.9919 | -0.22 | -0.47% | 47.49 | 47.49 | 46.8013 | 7,500 |
| Oct 18 2024 | 47.2117 | 0.13 | 0.28% | 47.06 | 47.2117 | 46.8555 | 7,864 |
| Oct 17 2024 | 47.08 | 0.01 | 0.03% | 47.09 | 47.45 | 46.98 | 22,950 |
| Oct 16 2024 | 47.0657 | 0.34 | 0.72% | 46.77 | 47.14 | 46.77 | 7,499 |
| Oct 15 2024 | 46.7281 | -0.51 | -1.08% | 46.90 | 47.01 | 46.51 | 7,946 |
| Oct 14 2024 | 47.236 | 0.12 | 0.26% | 47.07 | 47.38 | 46.97 | 8,262 |
