Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.553 8.930 8.422 8.906 321,198 +0.27(+3.13%)
Mar 30, 2020 8.487 8.783 8.292 8.635 302,381 +0.08(+0.96%)
Mar 27, 2020 8.774 9.037 8.446 8.553 243,039 -0.65(-7.04%)
Mar 26, 2020 8.036 9.266 7.963 9.201 275,087 +1.25(+15.67%)
Mar 25, 2020 7.840 8.405 7.495 7.954 293,284 +0.32(+4.19%)
Mar 24, 2020 7.815 8.020 7.306 7.635 483,345 +0.16(+2.20%)
Mar 23, 2020 8.069 8.127 7.110 7.471 389,813 -0.66(-8.07%)
Mar 20, 2020 8.036 8.578 7.462 8.127 630,950 +0.14(+1.75%)
Mar 19, 2020 7.569 8.520 7.077 7.987 531,151 +0.38(+4.96%)
Mar 18, 2020 8.373 8.455 7.405 7.610 531,177 -1.16(-13.27%)
Mar 17, 2020 8.824 9.012 8.299 8.774 427,431 +0.02(+0.28%)
Mar 16, 2020 9.873 10.08 8.602 8.750 680,242 -2.33(-21.02%)
Mar 13, 2020 10.10 11.08 9.570 11.08 399,008 +1.46(+15.17%)
Mar 12, 2020 9.586 9.963 8.979 9.619 436,788 -0.59(-5.78%)
Mar 11, 2020 10.62 10.62 9.955 10.21 284,480 -0.41(-3.86%)
Mar 10, 2020 10.09 10.66 10.00 10.62 312,422 +0.80(+8.10%)
Mar 09, 2020 12.12 12.12 9.676 9.824 538,036 -2.71(-21.60%)
Mar 06, 2020 12.13 12.55 11.85 12.53 235,356 +0.16(+1.33%)
Mar 05, 2020 12.44 12.64 11.99 12.37 170,102 -0.44(-3.46%)
Mar 04, 2020 12.53 12.81 12.44 12.81 141,706 +0.50(+4.06%)
Mar 03, 2020 12.28 12.69 12.17 12.31 176,277 +0.04(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.