U.S. Markets close in 37 mins.

Utah Medical Products, Inc. (UTMD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.80+0.10 (+0.14%)
As of 3:11PM EDT. Market open.
People also watch
MLABUSLMVASCATRISPAN
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201772.1072.4071.1071.8071.8013,080
Jun 27, 201771.5072.0571.4571.7071.703,400
Jun 26, 201771.3071.7071.0071.2071.204,800
Jun 23, 201771.0071.9570.3071.2571.2540,600
Jun 22, 201770.6071.7270.6071.3071.308,600
Jun 21, 201772.1573.0570.8070.9070.9023,100
Jun 20, 201772.0572.4571.4572.1572.153,700
Jun 19, 201770.0072.6569.3572.3072.3011,600
Jun 16, 201770.2070.8569.6070.4070.4013,300
Jun 15, 201769.7071.1568.7571.1571.1519,400
Jun 14, 201769.6570.9069.2070.2070.209,300
Jun 14, 20170.265 Dividend
Jun 13, 201770.4071.7069.0569.7069.439,700
Jun 12, 201769.8070.6068.3070.5070.239,600
Jun 09, 201769.0070.2569.0069.6069.3410,700
Jun 08, 201769.0070.0067.0068.9568.6914,500
Jun 07, 201770.0070.0068.4768.8568.598,100
Jun 06, 201770.7070.8070.2570.4070.135,400
Jun 05, 201770.5071.4070.3070.7570.4816,300
Jun 02, 201768.5070.8568.1570.2569.9826,200
Jun 01, 201767.7069.6067.7069.1068.8413,800
May 31, 201766.0567.9065.7567.2066.9411,600
May 30, 201766.5566.5565.4066.3066.0515,100
May 26, 201764.0066.8063.6766.0565.8020,000
May 25, 201765.2065.7064.5565.0064.757,800
May 24, 201764.8065.6064.2565.0064.759,400
May 23, 201763.6065.4063.3564.9564.7020,900
May 22, 201763.4564.3562.8564.0063.768,900
May 19, 201763.9564.4562.1063.3063.0618,800
May 18, 201764.5065.5063.3564.3564.1121,600
May 17, 201763.6564.7063.6564.2063.966,200
May 16, 201764.6564.7563.3564.2063.9611,000
May 15, 201764.1064.8563.9564.4564.209,700
May 12, 201763.0064.0062.7563.8063.5611,400
May 11, 201763.1063.7063.0063.5563.318,700
May 10, 201763.3564.0062.7062.7562.5113,200
May 09, 201763.5064.0062.4063.4063.1611,400
May 08, 201763.2563.6063.0563.3863.142,900
May 05, 201763.8564.0063.3063.4063.162,200
May 04, 201763.8564.0563.1063.6063.366,600
May 03, 201762.9064.2062.2763.9063.6612,500
May 02, 201761.5563.2861.5562.5062.266,000
May 01, 201763.4963.4962.3062.3062.062,500
Apr 28, 201762.6563.5061.8062.6062.364,000
Apr 27, 201762.8063.4562.5562.8062.562,400
Apr 26, 201762.3063.3062.1562.9562.7110,300
Apr 25, 201763.4563.7562.1262.4062.1613,000
Apr 24, 201763.0063.2562.5562.7062.464,300
Apr 21, 201762.0063.0062.0062.5062.264,700
Apr 20, 201761.9562.0561.5062.0561.816,800
Apr 19, 201761.7562.6061.6561.8061.574,500
Apr 18, 201761.0062.2561.0062.2562.013,800
Apr 17, 201761.6362.1061.5061.9061.666,100
Apr 13, 201761.7062.1061.5761.8561.613,600
Apr 12, 201761.9562.2061.5061.9561.714,400
Apr 11, 201760.1562.2060.1561.5061.272,900
Apr 10, 201761.6061.8061.0061.4061.176,000
Apr 07, 201760.8562.1560.8561.5061.2728,700
Apr 06, 201760.9561.6060.9061.0560.826,400
Apr 05, 201761.0562.4559.7560.3560.1211,800
Apr 04, 201762.0562.1560.5860.9560.7214,400
Apr 03, 201762.0062.5561.3062.3562.113,700
Mar 31, 201761.4063.0061.4062.3062.067,600
Mar 30, 201761.1061.7060.8061.4561.224,500
Mar 29, 201761.3561.7360.4061.5061.278,100
Mar 28, 201761.4062.5061.0561.2060.976,300
Mar 27, 201760.1061.9060.1061.7061.474,600
Mar 24, 201759.1561.2059.1560.8560.625,900
Mar 23, 201759.2559.8058.5059.8059.573,700
Mar 22, 201761.0061.1059.0059.3059.079,700
Mar 21, 201761.5561.5560.5061.0560.824,600
Mar 20, 201760.5061.5560.5061.5561.323,900
Mar 17, 201760.4062.1559.4560.6060.3721,900
Mar 16, 201761.5562.2059.5460.9560.7221,700
Mar 15, 201761.3562.6560.7061.5561.3220,500
Mar 15, 20170.265 Dividend
Mar 14, 201761.3061.7560.3061.1060.605,600
Mar 13, 201761.0561.5560.5061.3060.802,200
Mar 10, 201760.5061.4159.7061.0060.5010,200
Mar 09, 201761.1661.4460.5060.7060.212,500
Mar 08, 201760.3560.7060.3060.5060.012,800
Mar 07, 201760.8060.8059.9060.2559.762,000
Mar 06, 201760.3560.3560.3560.3559.86900
Mar 03, 201762.8562.9062.2562.4561.943,500
Mar 02, 201763.5563.5562.3562.3561.843,600
Mar 01, 201762.7064.2562.7063.8063.282,000
Feb 28, 201764.8564.8561.9061.9061.402,000
Feb 27, 201761.4063.1061.4062.7062.195,500
Feb 24, 201762.5062.5060.8561.2060.703,500
Feb 23, 201761.2662.5561.2661.7061.202,800
Feb 22, 201762.3064.3561.4061.6561.1510,100
Feb 21, 201763.7063.8561.5061.8561.3513,400
Feb 17, 201760.9063.7560.5563.4062.8911,900
Feb 16, 201761.1561.2560.2560.6560.166,500
Feb 15, 201761.0061.1860.8561.1860.684,800
Feb 14, 201761.0561.6060.5060.9060.4111,800
Feb 13, 201760.5061.4060.5060.9560.4512,400
Feb 10, 201761.3561.3560.0061.0060.504,100
Feb 09, 201761.7562.1360.6061.4060.909,800
Feb 08, 201761.2661.6561.2561.6561.151,300
*Close price adjusted for dividends and splits.
Loading more data...