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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 11.16 11.28 11.00 11.12 211,708 +0.00(+0.00%)
Mar 28, 2019 11.07 11.18 11.02 11.12 112,963 +0.05(+0.43%)
Mar 27, 2019 11.10 11.15 11.04 11.07 370,964 -0.02(-0.14%)
Mar 26, 2019 10.91 11.10 10.82 11.09 172,211 +0.23(+2.11%)
Mar 25, 2019 10.79 10.98 10.61 10.86 231,007 -0.01(-0.07%)
Mar 22, 2019 11.09 11.17 10.80 10.87 167,138 -0.21(-1.92%)
Mar 21, 2019 10.91 11.20 10.91 11.08 158,101 +0.14(+1.30%)
Mar 20, 2019 10.92 11.14 10.74 10.94 189,156 +0.08(+0.73%)
Mar 19, 2019 10.84 10.97 10.74 10.86 161,813 +0.13(+1.25%)
Mar 18, 2019 10.71 10.85 10.69 10.72 169,148 +0.02(+0.15%)
Mar 15, 2019 10.72 10.91 10.67 10.71 480,775 +0.02(+0.22%)
Mar 14, 2019 10.62 10.72 10.57 10.69 166,950 +0.04(+0.37%)
Mar 13, 2019 10.59 10.71 10.59 10.65 124,075 +0.00(+0.00%)
Mar 12, 2019 10.64 10.72 10.50 10.65 309,382 +0.00(+0.00%)
Mar 11, 2019 10.51 10.69 10.46 10.65 521,488 +0.19(+1.81%)
Mar 08, 2019 10.52 10.73 10.38 10.46 363,398 -0.25(-2.36%)
Mar 07, 2019 10.84 10.91 10.69 10.71 115,197 -0.09(-0.80%)
Mar 06, 2019 11.02 11.06 10.76 10.80 190,639 -0.22(-2.01%)
Mar 05, 2019 10.54 11.07 10.54 11.02 242,252 +0.47(+4.49%)
Mar 04, 2019 10.76 10.80 10.46 10.54 232,570 -0.21(-1.91%)
Mar 01, 2019 10.80 10.80 10.55 10.75 202,338 -0.06(-0.51%)
Feb 28, 2019 10.76 10.94 10.72 10.80 341,549 +0.06(+0.51%)
Feb 27, 2019 10.86 10.88 10.72 10.75 87,241 -0.13(-1.16%)
Feb 26, 2019 11.03 11.03 10.82 10.88 97,464 -0.10(-0.93%)
Feb 25, 2019 11.03 11.10 10.92 10.98 168,454 -0.08(-0.71%)
Feb 22, 2019 11.01 11.13 10.96 11.06 135,609 +0.10(+0.94%)
Feb 21, 2019 10.71 10.96 10.71 10.95 119,521 +0.05(+0.43%)
Feb 20, 2019 10.92 11.02 10.87 10.91 141,173 +0.01(+0.07%)
Feb 19, 2019 10.81 10.91 10.74 10.90 162,407 +0.09(+0.80%)
Feb 15, 2019 10.76 10.92 10.72 10.81 164,479 +0.07(+0.66%)
Feb 14, 2019 10.91 10.94 10.74 10.74 138,767 -0.17(-1.59%)
Feb 13, 2019 10.99 11.04 10.87 10.91 153,681 -0.14(-1.27%)
Feb 12, 2019 11.14 11.15 10.91 11.05 182,896 -0.09(-0.84%)
Feb 11, 2019 11.07 11.16 11.07 11.15 186,444 +0.08(+0.70%)
Feb 08, 2019 10.94 11.08 10.91 11.07 110,696 +0.12(+1.14%)
Feb 07, 2019 10.80 10.98 10.74 10.95 133,474 +0.12(+1.08%)
Feb 06, 2019 10.87 10.87 10.76 10.83 88,188 -0.06(-0.57%)
Feb 05, 2019 10.85 10.89 10.69 10.89 138,203 +0.11(+1.01%)
Feb 04, 2019 10.60 10.80 10.55 10.78 108,832 +0.10(+0.95%)
Feb 01, 2019 10.94 11.01 10.60 10.68 302,842 -0.26(-2.35%)
Jan 31, 2019 10.84 10.98 10.67 10.94 268,448 +0.07(+0.65%)
Jan 30, 2019 10.72 10.91 10.67 10.87 206,985 +0.14(+1.31%)
Jan 29, 2019 10.42 10.77 10.35 10.73 460,208 +0.36(+3.46%)
Jan 28, 2019 10.08 10.38 10.03 10.37 340,961 +0.35(+3.50%)
Jan 25, 2019 9.885 10.09 9.847 10.02 215,620 +0.15(+1.50%)
Jan 24, 2019 9.839 9.909 9.815 9.870 89,516 +0.02(+0.16%)
Jan 23, 2019 9.932 9.932 9.753 9.854 123,452 -0.08(-0.78%)
Jan 22, 2019 9.909 9.959 9.745 9.932 120,884 +0.00(+0.00%)
Jan 18, 2019 10.03 10.06 9.862 9.932 124,549 -0.07(-0.70%)
Jan 17, 2019 9.737 10.01 9.694 10.00 210,092 +0.25(+2.56%)
Jan 16, 2019 9.659 9.792 9.636 9.753 140,636 +0.07(+0.72%)
Jan 15, 2019 9.589 9.730 9.563 9.683 519,544 +0.11(+1.14%)
Jan 14, 2019 9.800 9.823 9.542 9.574 149,533 -0.26(-2.62%)
Jan 11, 2019 9.831 9.940 9.714 9.831 188,940 -0.02(-0.24%)
Jan 10, 2019 9.753 9.924 9.691 9.854 97,951 +0.07(+0.72%)
Jan 09, 2019 9.769 9.823 9.644 9.784 113,358 +0.02(+0.16%)
Jan 08, 2019 9.574 9.784 9.542 9.769 174,340 +0.24(+2.54%)
Jan 07, 2019 9.348 9.652 9.340 9.527 340,863 +0.17(+1.83%)
Jan 04, 2019 9.137 9.449 9.090 9.355 227,420 +0.28(+3.09%)
Jan 03, 2019 8.872 9.176 8.872 9.075 169,045 +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.