Advertisement
U.S. markets close in 11 minutes

Utah Medical Products, Inc. (UTMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.83+0.65 (+0.93%)
As of 03:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202470.1871.0370.0770.8370.8316,515
Mar 27, 202468.3570.1868.3570.1870.1831,800
Mar 26, 202469.8669.8668.0068.1468.1451,200
Mar 25, 202468.9570.4768.6269.3569.3549,200
Mar 22, 202468.0069.3868.0068.5768.5780,700
Mar 21, 202470.5170.6268.4568.5368.5335,300
Mar 20, 202468.5370.1268.0170.1070.1036,800
Mar 19, 202468.2369.1468.1668.8968.8928,100
Mar 18, 202468.9670.5068.6068.6468.6433,800
Mar 15, 202469.0570.0068.9469.2769.2741,100
Mar 14, 202470.2070.4969.4069.6369.6325,000
Mar 14, 20240.3 Dividend
Mar 13, 202471.8972.0269.9270.2469.9418,500
Mar 12, 202469.4571.4569.4571.4571.1455,200
Mar 11, 202469.6970.1069.0069.8069.5049,300
Mar 08, 202469.7170.2569.1469.3169.0124,000
Mar 07, 202469.2370.3869.2369.8069.5018,000
Mar 06, 202470.4070.6269.3169.3169.0124,700
Mar 05, 202471.5971.9970.1770.3270.0225,900
Mar 04, 202470.0071.2969.4271.2870.9857,300
Mar 01, 202470.6570.6569.0069.6769.3731,200
Feb 29, 202470.3070.5069.7870.1869.8835,000
Feb 28, 202470.0870.4069.4169.9069.6041,300
Feb 27, 202470.6170.6170.0370.1269.8223,700
Feb 26, 202470.3870.5570.0470.5070.2030,800
Feb 23, 202471.0171.3170.2670.5570.25104,900
Feb 22, 202472.0672.0670.3071.6771.3636,800
Feb 21, 202472.7072.7371.3171.5571.2438,600
Feb 20, 202472.4573.1172.0072.7672.454,500
Feb 16, 202473.0573.7371.0272.4072.0912,600
Feb 15, 202472.2074.1970.8373.1072.7932,400
Feb 14, 202471.5072.5171.0371.2870.9837,900
Feb 13, 202473.3874.6569.9071.2870.9827,500
Feb 12, 202473.7976.0173.7975.0074.6819,600
Feb 09, 202474.0076.2672.9073.3873.0734,300
Feb 08, 202473.3375.0073.3374.1873.8622,300
Feb 07, 202476.1076.1073.2573.9373.6130,700
Feb 06, 202475.9675.9672.6074.9474.6250,000
Feb 05, 202476.4080.4674.0174.1673.8414,100
Feb 02, 202478.4578.9576.2576.9876.6520,900
Feb 01, 202479.2179.4178.0578.4578.119,200
Jan 31, 202480.2282.6979.2079.2178.8713,200
Jan 30, 202482.3182.3180.2280.4080.0610,000
Jan 29, 202482.0083.0582.0082.7582.409,500
Jan 26, 202482.9183.9982.0083.8783.518,500
Jan 25, 202481.6382.4781.0782.4782.124,900
Jan 24, 202482.1983.0080.7081.1880.838,800
Jan 23, 202484.1084.1082.0782.1981.845,300
Jan 22, 202482.2283.9881.5083.8983.538,100
Jan 19, 202481.0381.8080.7181.8081.458,200
Jan 18, 202481.2381.9080.1380.7080.367,700
Jan 17, 202482.7084.2181.0681.2180.8611,800
Jan 16, 202482.6582.8181.5482.6182.265,500
Jan 12, 202484.9584.9582.6483.0082.659,900
Jan 11, 202484.7084.9983.5183.5183.1512,400
Jan 10, 202483.0485.7680.8584.2383.8718,400
Jan 09, 202481.6484.4481.6483.5483.1817,000
Jan 08, 202481.4483.1181.2581.8681.5110,600
Jan 05, 202480.4380.9280.4380.8780.5217,800
Jan 04, 202482.5482.5480.4580.6580.3114,100
Jan 03, 202483.6485.0781.9682.1781.8211,200
Jan 02, 202484.3485.0383.1183.4883.1213,500
Dec 29, 202386.2786.2784.2284.2283.867,000
Dec 28, 202385.8586.8284.8685.9285.557,500
Dec 27, 202385.7987.0085.6086.2085.8313,700
Dec 26, 202385.0785.8484.5185.8485.475,400
Dec 22, 202384.4586.5681.3685.2784.9119,300
Dec 21, 202385.2685.3682.4084.4584.096,900
Dec 20, 202383.0985.5982.7284.5884.2212,000
Dec 19, 202383.3183.9381.1183.6083.248,300
Dec 18, 202382.2584.3281.0182.8982.5417,700
Dec 15, 202384.6084.6081.5081.5081.1526,700
Dec 14, 202385.7385.7382.5584.3383.9711,300
Dec 14, 20230.3 Dividend
Dec 13, 202381.8885.0680.5185.0684.4022,100
Dec 12, 202382.2682.2680.2181.1580.529,600
Dec 11, 202382.1682.1680.4581.9181.278,600
Dec 08, 202382.0082.6680.3380.5179.8811,300
Dec 07, 202381.5782.3481.5682.0081.3613,000
Dec 06, 202382.0582.8678.5781.5680.9315,800
Dec 05, 202384.5084.5081.7381.7381.097,400
Dec 04, 202384.5486.1784.0384.1983.538,400
Dec 01, 202384.6886.0784.3584.9684.3011,100
Nov 30, 202385.0087.2184.0084.3083.6412,200
Nov 29, 202382.1584.9982.0484.9984.338,300
Nov 28, 202383.9183.9182.1282.1681.5216,600
Nov 27, 202382.9583.7682.7583.6282.977,700
Nov 24, 202382.6583.0182.2182.8782.235,100
Nov 22, 202383.3583.6282.4582.4581.819,900
Nov 21, 202384.3984.7283.3383.3582.703,900
Nov 20, 202383.2285.4283.1783.9383.2814,100
Nov 17, 202385.8285.8883.2084.0083.3510,200
Nov 16, 202385.1087.1884.0884.9584.2911,700
Nov 15, 202385.1887.8685.1885.7685.099,300
Nov 14, 202384.5086.7884.0286.0085.3314,600
Nov 13, 202379.4881.9778.9081.4380.8022,800
Nov 10, 202379.5480.4578.4079.0078.396,900
Nov 09, 202379.5480.9178.7179.1578.5314,000
Nov 08, 202379.0079.7876.9078.8878.2716,300
Nov 07, 202379.5481.9977.9378.3277.7110,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...