Universal Media Stock Price History, UMGP Historical Prices

Add to My Stocks
$0.35 $0 (0%) UMGP stock closing price Feb 16, 2018 (Closing)

View and download Universal Media stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Universal Media P/E ratio data for the stock. The Universal Media stock price history chart shows that the stock price reached a high of $900 on Feb 27, 2013, and a low of $0.13 on Nov 22, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 0.2 0.35 0.03 0.35 9,800 - -
2018-02-12 0.2 0.35 0.2 0.35 250 - -
2018-02-08 0.24 0.24 0.22 0.22 17,610 - -
2018-02-07 0.51 0.51 0.22 0.22 300 - -
2018-02-05 0.26 0.24 0.24 0.24 390 - -
2018-02-02 0.25 0.25 0.25 0.25 201 - -
2018-02-01 0.53 0.54 0.22 0.54 400 - -
2018-01-31 0.45 0.54 0.45 0.54 2,000 - -
2018-01-30 0.24 0.24 0.2 0.2 999 - -
2018-01-26 0.4 0.4 0.4 0.4 350 - -
2018-01-16 0.2 0.2 0.2 0.2 55 - -
2018-01-09 0.22 0.22 0.22 0.22 2,315 - -
2018-01-05 0.54 0.54 0.53 0.53 4,845 - -
2018-01-04 0.54 0.54 0.54 0.54 85 - -
2018-01-03 0.5 0.54 0.5 0.54 2,600 - -
2018-01-02 0.24 0.24 0.24 0.24 45 - -
2017-12-29 0.27 0.27 0.27 0.27 3 - -
2017-12-26 0.45 0.5 0.45 0.5 400 - -
2017-12-22 0.2 0.2 0.2 0.2 1 - -
2017-12-21 0.45 0.45 0.45 0.45 180 - -
2017-12-20 0.31 0.5 0.31 0.5 3,200 - -
2017-12-19 0.31 0.35 0.3 0.3 8,501 - -
2017-12-14 0.31 0.54 0.31 0.54 1,091 - -
2017-12-13 0.54 0.54 0.54 0.54 3,702 - -
2017-12-07 0.54 0.54 0.54 0.54 103 - -
2017-12-04 0.31 0.31 0.31 0.31 1,000 - -
2017-12-01 0.5 0.5 0.5 0.5 1,335 - -
2017-11-30 0 0 0 0.5 0 - -
2017-11-29 0.6 0.6 0.5 0.5 3,100 - -
2017-11-28 0 0 0 0.6 0 - -
2017-11-27 0 0 0 0.6 0 - -
2017-11-24 0.6 0.6 0.6 0.6 100 - -
2017-11-23 0 0 0 0.54 0 - -
2017-11-22 0.54 0.59 0.54 0.54 2,390 - -
2017-11-21 0.54 0.54 0.36 0.54 1,849 - -
2017-11-20 0.36 0.36 0.36 0.36 100 - -
2017-11-17 0 0 0 0.54 0 - -
2017-11-16 0 0 0 0.54 1 - -
2017-11-15 0 0 0 0.54 0 - -
2017-11-14 0 0 0 0.54 0 - -
2017-11-13 0 0 0 0.54 0 - -
2017-11-10 0 0 0 0.54 0 - -
2017-11-09 0 0 0 0.54 0 - -
2017-11-08 0.41 0.54 0.41 0.54 762 - -
2017-11-07 0 0 0 0.51 0 - -
2017-11-06 0.51 0.51 0.51 0.51 140 - -
2017-11-03 0 0 0 0.54 0 - -
2017-11-02 0.5 0.54 0.5 0.54 2,100 - -
2017-11-01 0.51 0.54 0.41 0.54 12,400 - -
2017-10-31 0.48 0.51 0.48 0.51 9,200 - -
2017-10-30 0.48 0.48 0.48 0.48 4,035 - -
2017-10-27 0.48 0.48 0.48 0.48 248 - -
2017-10-26 0.4 0.4 0.4 0.4 2,500 - -
2017-10-25 0 0 0 0.4 0 - -
2017-10-24 0 0 0 0.4 0 - -
2017-10-23 0.4 0.4 0.4 0.4 100 - -
2017-10-20 0 0 0 0.42 0 - -
2017-10-19 0 0 0 0.42 0 - -
2017-10-18 0.4 0.42 0.4 0.42 1,539 - -
2017-10-17 0.5 0.5 0.4 0.4 19,410 - -
2017-10-16 0.5 0.5 0.49 0.49 5,260 - -
2017-10-13 0.41 0.41 0.41 0.41 400 - -
2017-10-12 0 0 0 0.41 0 - -
2017-10-11 0.41 0.41 0.41 0.41 205 - -
2017-10-10 0.45 0.55 0.41 0.41 15,728 - -
2017-10-09 0.66 0.66 0.65 0.65 2,500 - -
2017-10-06 0.75 0.75 0.65 0.65 15,354 - -
2017-10-05 0.39 0.75 0.39 0.75 18,856 - -
2017-10-04 0.15 0.4 0.15 0.4 4,880 - -
2017-10-03 0 0 0 0.27 0 - -
2017-10-02 0 0 0 0.27 0 - -
2017-09-29 0 0 0 0.27 0 - -
2017-09-28 0 0 0 0.27 0 - -
2017-09-27 0.29 0.29 0.27 0.27 1,887 - -
2017-09-26 0.43 0.43 0.43 0.43 100 - -
2017-09-25 0 0 0 0.5 0 - -
2017-09-22 0 0 0 0.5 0 - -
2017-09-21 0 0 0 0.5 0 - -
2017-09-20 0 0 0 0.5 0 - -
2017-09-19 0.5 0.5 0.5 0.5 800 - -
2017-09-18 0 0 0 0.5 42 - -
2017-09-15 0 0 0 0.5 0 - -
2017-09-14 0 0 0 0.5 0 - -
2017-09-13 0.54 0.54 0.5 0.5 1,400 - -
2017-09-12 0 0 0 0.51 50 - -
2017-09-11 0 0 0 0.51 15 - -
2017-09-08 0 0 0 0.51 0 - -
2017-09-07 0 0 0 0.51 0 - -
2017-09-06 0 0 0 0.51 0 - -
Get more Data

Universal Media Stock History Chart

View UMGP PE ratio, PS ratio stocks charts and compare with peers.
UMGP Chart
Note: Compare Universal Media stock price history with the index and industry peers.

Universal Media Stock Price History: Past 5 years

Max Stock Price900Feb 27,2013
Min Stock Price0.13Nov 22,2016
Avg Stock Price68.86

UMGP Industry Peers

Universal Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Universal Media stock analysis. Universal Media stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. UMGP stock closed at $0.35 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of - on Feb 14, 2018 according to our Universal Media stock history data.