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

Umh Properties (NY: UMH )

15.79 -0.20 (-1.25%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 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 29, 2019 11.00 11.12 10.85 10.96 214,737 +0.00(+0.00%)
Mar 28, 2019 10.92 11.03 10.86 10.96 114,580 +0.05(+0.43%)
Mar 27, 2019 10.95 10.99 10.89 10.92 376,272 -0.02(-0.14%)
Mar 26, 2019 10.76 10.94 10.67 10.93 174,675 +0.23(+2.11%)
Mar 25, 2019 10.64 10.82 10.46 10.71 234,313 -0.01(-0.07%)
Mar 22, 2019 10.93 11.01 10.65 10.71 169,529 -0.21(-1.92%)
Mar 21, 2019 10.76 11.04 10.76 10.92 160,363 +0.14(+1.30%)
Mar 20, 2019 10.77 10.98 10.59 10.78 191,862 +0.08(+0.73%)
Mar 19, 2019 10.69 10.82 10.59 10.71 164,129 +0.13(+1.25%)
Mar 18, 2019 10.56 10.69 10.54 10.57 171,569 +0.02(+0.15%)
Mar 15, 2019 10.57 10.75 10.52 10.56 487,654 +0.02(+0.22%)
Mar 14, 2019 10.47 10.57 10.42 10.53 169,339 +0.04(+0.37%)
Mar 13, 2019 10.44 10.56 10.44 10.50 125,851 +0.00(+0.00%)
Mar 12, 2019 10.49 10.57 10.35 10.50 313,809 +0.00(+0.00%)
Mar 11, 2019 10.36 10.53 10.31 10.50 528,950 +0.19(+1.81%)
Mar 08, 2019 10.37 10.57 10.23 10.31 368,598 -0.25(-2.36%)
Mar 07, 2019 10.68 10.75 10.54 10.56 116,845 -0.09(-0.80%)
Mar 06, 2019 10.86 10.91 10.60 10.64 193,367 -0.22(-2.01%)
Mar 05, 2019 10.39 10.92 10.39 10.86 245,719 +0.47(+4.49%)
Mar 04, 2019 10.61 10.64 10.32 10.39 235,897 -0.20(-1.91%)
Mar 01, 2019 10.65 10.65 10.40 10.60 205,233 -0.05(-0.51%)
Feb 28, 2019 10.60 10.78 10.57 10.65 346,436 +0.05(+0.51%)
Feb 27, 2019 10.71 10.72 10.57 10.60 88,489 -0.12(-1.16%)
Feb 26, 2019 10.88 10.88 10.67 10.72 98,858 -0.10(-0.94%)
Feb 25, 2019 10.88 10.94 10.77 10.82 170,865 -0.08(-0.71%)
Feb 22, 2019 10.85 10.97 10.81 10.90 137,550 +0.10(+0.94%)
Feb 21, 2019 10.56 10.81 10.56 10.80 121,231 +0.05(+0.43%)
Feb 20, 2019 10.77 10.86 10.71 10.75 143,193 +0.01(+0.07%)
Feb 19, 2019 10.66 10.75 10.59 10.74 164,731 +0.09(+0.80%)
Feb 15, 2019 10.61 10.77 10.57 10.66 166,832 +0.07(+0.66%)
Feb 14, 2019 10.76 10.78 10.59 10.59 140,753 -0.17(-1.59%)
Feb 13, 2019 10.84 10.88 10.71 10.76 155,880 -0.14(-1.27%)
Feb 12, 2019 10.98 10.99 10.75 10.90 185,513 -0.09(-0.84%)
Feb 11, 2019 10.91 11.00 10.91 10.99 189,111 +0.08(+0.70%)
Feb 08, 2019 10.78 10.92 10.75 10.91 112,279 +0.12(+1.14%)
Feb 07, 2019 10.65 10.82 10.59 10.79 135,383 +0.12(+1.08%)
Feb 06, 2019 10.71 10.71 10.61 10.68 89,450 -0.06(-0.57%)
Feb 05, 2019 10.70 10.74 10.54 10.74 140,180 +0.11(+1.01%)
Feb 04, 2019 10.45 10.65 10.40 10.63 110,389 +0.10(+0.95%)
Feb 01, 2019 10.78 10.85 10.45 10.53 307,176 -0.25(-2.35%)
Jan 31, 2019 10.68 10.83 10.51 10.78 272,290 +0.07(+0.65%)
Jan 30, 2019 10.57 10.76 10.52 10.71 209,946 +0.14(+1.31%)
Jan 29, 2019 10.27 10.62 10.20 10.58 466,793 +0.35(+3.46%)
Jan 28, 2019 9.938 10.23 9.892 10.22 345,840 +0.35(+3.50%)
Jan 25, 2019 9.746 9.946 9.708 9.877 218,705 +0.15(+1.50%)
Jan 24, 2019 9.700 9.769 9.677 9.731 90,797 +0.02(+0.16%)
Jan 23, 2019 9.792 9.792 9.615 9.715 125,218 -0.08(-0.78%)
Jan 22, 2019 9.769 9.818 9.608 9.792 122,614 +0.00(+0.00%)
Jan 18, 2019 9.884 9.915 9.723 9.792 126,331 -0.07(-0.70%)
Jan 17, 2019 9.600 9.869 9.558 9.861 213,099 +0.25(+2.56%)
Jan 16, 2019 9.523 9.654 9.500 9.615 142,648 +0.07(+0.72%)
Jan 15, 2019 9.454 9.592 9.428 9.546 526,978 +0.11(+1.14%)
Jan 14, 2019 9.661 9.685 9.408 9.439 151,672 -0.25(-2.62%)
Jan 11, 2019 9.692 9.800 9.577 9.692 191,643 -0.02(-0.24%)
Jan 10, 2019 9.615 9.784 9.554 9.715 99,352 +0.07(+0.72%)
Jan 09, 2019 9.631 9.685 9.508 9.646 114,980 +0.02(+0.16%)
Jan 08, 2019 9.439 9.646 9.408 9.631 176,835 +0.24(+2.54%)
Jan 07, 2019 9.216 9.515 9.208 9.392 345,740 +0.17(+1.83%)
Jan 04, 2019 9.008 9.316 8.962 9.223 230,674 +0.28(+3.09%)
Jan 03, 2019 8.747 9.047 8.747 8.947 171,464 +0.17(+1.93%)
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.