Quantcast

Historical Stock Prices

UNMA 
$26.82
*  
0.03
0.11%
Get UNMA Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading UNMA now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 26.89 26.89 26.74 26.82 17,990
07/18/2019 26.5 26.82 26.49 26.79 28,801
07/17/2019 26.41 26.59 26.24 26.55 27,122
07/16/2019 26.29 26.41 26.24 26.41 19,107
07/15/2019 26.39 26.39 26.188 26.29 15,980
07/12/2019 26.31 26.3691 26.24 26.36 9,595
07/11/2019 26.24 26.321 26.1549 26.23 13,781
07/10/2019 26.37 26.4 26.15 26.15 26,853
07/09/2019 26.42 26.53 26.31 26.39 30,513
07/08/2019 26.36 26.4 26.346 26.36 8,634
07/05/2019 26.42 26.42 26.211 26.36 9,729
07/03/2019 26.33 26.4 26.29 26.35 12,315
07/02/2019 26.21 26.42 26.208 26.37 23,308
07/01/2019 26.35 26.3648 26.2 26.26 56,861
06/28/2019 26 26.35 25.925 26.3 114,453
06/27/2019 25.9 26.005 25.9 25.99 19,145
06/26/2019 25.85 25.9235 25.82 25.89 25,264
06/25/2019 25.96 25.96 25.82 25.85 26,629
06/24/2019 25.99 26 25.855 25.9 28,703
06/21/2019 25.88 26 25.88 25.93 19,572
06/20/2019 25.93 25.94 25.8 25.91 31,396
06/19/2019 26 26 25.82 25.83 43,177
06/18/2019 26 26.1 25.93 25.96 54,298
06/17/2019 25.99 26 25.9101 25.99 18,926
06/14/2019 25.98 25.98 25.901 25.963 9,755
06/13/2019 25.97 25.985 25.9 25.93 26,084
06/12/2019 25.97 26 25.85 25.9793 18,383
06/11/2019 26 26 25.8799 25.94 17,763
06/10/2019 25.92 25.98 25.866 25.95 17,684
06/07/2019 25.9 25.99 25.9 25.9551 6,865
06/06/2019 25.79 25.98 25.79 25.8933 14,906
06/05/2019 25.93 25.93 25.82 25.86 18,364
06/04/2019 25.99 26 25.77 25.8707 41,234
06/03/2019 25.91 25.976 25.9 25.94 29,642
05/31/2019 25.74 25.98 25.74 25.94 117,474
05/30/2019 25.68 25.84 25.6404 25.81 43,799
05/29/2019 25.96 25.98 25.85 25.93 33,247
05/28/2019 25.96 25.98 25.81 25.93 26,323
05/24/2019 25.79 25.98 25.79 25.96 10,226
05/23/2019 25.82 25.863 25.7 25.82 59,704
05/22/2019 26 26 25.87 25.9 34,642
05/21/2019 26.05 26.05 25.9 25.98 6,745
05/20/2019 26.09 26.17 25.86 25.94 26,370
05/17/2019 26.11 26.11 25.99 26.06 38,654
05/16/2019 26.04 26.18 26 26.05 17,931
05/15/2019 25.84 26.03 25.68 26.03 12,170
05/14/2019 25.77 25.82 25.67 25.801 9,567
05/13/2019 25.7 25.84 25.65 25.77 23,357
05/10/2019 25.79 25.8699 25.7834 25.8699 8,139
05/09/2019 25.8 25.82 25.65 25.79 23,154
05/08/2019 25.64 25.78 25.64 25.78 10,591
05/07/2019 25.75 25.79 25.65 25.69 12,219
05/06/2019 25.74 25.74 25.58 25.7 27,112
05/03/2019 25.94 25.94 25.75 25.75 10,825
05/02/2019 26.08 26.08 25.92 25.94 16,619
05/01/2019 26.05 26.05 25.9 25.97 17,363
04/30/2019 25.98 26.11 25.9282 26.11 120,699
04/29/2019 25.99 26.03 25.8878 25.98 15,611
04/26/2019 25.99 26 25.9 25.93 11,530
04/25/2019 25.99 25.99 25.86 25.94 21,670
04/24/2019 25.94 26 25.93 25.99 17,989
04/23/2019 25.9 26.0584 25.86 25.95 39,187
04/22/2019 25.81 25.89 25.7879 25.89 36,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio