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

Umh Properties (NY: UMH )

15.64 +0.16 (+1.07%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 14, 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, 2018 9.923 9.923 9.923 0 -0.02(-0.22%)
Mar 28, 2018 9.804 10.06 9.797 9.945 242,571 +0.19(+1.97%)
Mar 27, 2018 9.627 9.923 9.479 9.752 347,295 +0.14(+1.46%)
Mar 26, 2018 9.560 9.656 9.475 9.612 283,413 +0.10(+1.09%)
Mar 23, 2018 9.471 9.562 9.405 9.508 404,546 +0.01(+0.16%)
Mar 22, 2018 9.449 9.693 9.449 9.494 291,566 -0.01(-0.08%)
Mar 21, 2018 9.442 9.568 9.397 9.501 292,969 +0.07(+0.71%)
Mar 20, 2018 9.560 9.575 9.303 9.434 304,417 -0.09(-0.93%)
Mar 19, 2018 9.545 9.545 9.286 9.523 215,493 -0.02(-0.23%)
Mar 16, 2018 9.397 9.627 9.360 9.545 405,234 +0.16(+1.74%)
Mar 15, 2018 9.442 9.486 9.309 9.383 206,195 -0.06(-0.63%)
Mar 14, 2018 9.553 9.575 9.397 9.442 289,318 -0.08(-0.85%)
Mar 13, 2018 9.560 9.701 9.479 9.523 463,972 +0.00(+0.00%)
Mar 12, 2018 9.087 9.605 9.061 9.523 572,180 +0.48(+5.32%)
Mar 09, 2018 8.946 9.050 8.421 9.042 409,855 +0.10(+1.08%)
Mar 08, 2018 9.027 9.027 8.828 8.946 134,047 -0.08(-0.90%)
Mar 07, 2018 9.027 9.027 243,883 +0.25(+2.87%)
Mar 06, 2018 8.776 8.828 8.657 8.776 254,627 +0.04(+0.51%)
Mar 05, 2018 8.798 8.850 8.717 8.731 164,201 -0.06(-0.67%)
Mar 02, 2018 8.754 8.865 8.666 8.791 157,026 -0.01(-0.08%)
Mar 01, 2018 8.657 8.931 8.620 8.798 247,967 +0.16(+1.89%)
Feb 28, 2018 8.754 8.850 8.635 8.635 258,837 -0.07(-0.77%)
Feb 27, 2018 9.131 9.183 8.680 8.702 313,583 -0.43(-4.70%)
Feb 26, 2018 9.094 9.153 9.035 9.131 156,535 +0.06(+0.65%)
Feb 23, 2018 9.042 9.138 8.990 9.072 233,103 +0.04(+0.49%)
Feb 22, 2018 8.909 9.072 8.857 9.027 225,623 +0.13(+1.41%)
Feb 21, 2018 9.042 9.146 8.865 8.902 359,006 -0.11(-1.23%)
Feb 20, 2018 9.005 9.183 9.005 9.013 244,977 +0.01(+0.16%)
Feb 16, 2018 8.998 8.998 8.998 0 +0.02(+0.25%)
Feb 15, 2018 9.064 9.093 8.939 8.976 414,915 -0.10(-1.06%)
Feb 14, 2018 8.983 9.087 8.842 9.072 380,407 +0.01(+0.16%)
Feb 13, 2018 8.955 9.108 8.824 9.057 202,942 +0.06(+0.65%)
Feb 12, 2018 9.210 9.210 8.700 8.999 372,296 -0.20(-2.22%)
Feb 09, 2018 9.123 9.254 8.948 9.203 298,011 +0.15(+1.69%)
Feb 08, 2018 9.130 9.392 9.006 9.050 360,627 -0.06(-0.64%)
Feb 07, 2018 9.130 9.144 9.064 9.108 306,027 -0.04(-0.48%)
Feb 06, 2018 8.969 9.195 8.931 9.152 445,407 +0.04(+0.48%)
Feb 05, 2018 9.327 9.473 8.977 9.108 293,496 -0.27(-2.88%)
Feb 02, 2018 9.312 9.494 9.194 9.378 281,433 -0.04(-0.39%)
Feb 01, 2018 9.750 9.750 9.381 9.414 495,534 -0.34(-3.51%)
Jan 31, 2018 9.772 9.845 9.662 9.757 342,556 -0.01(-0.15%)
Jan 30, 2018 9.742 9.852 9.677 9.772 200,634 +0.00(+0.00%)
Jan 29, 2018 10.07 10.09 9.677 9.772 373,841 -0.36(-3.53%)
Jan 26, 2018 10.33 10.33 10.10 10.13 240,941 -0.20(-1.91%)
Jan 25, 2018 10.32 10.35 10.23 10.33 160,601 +0.02(+0.21%)
Jan 24, 2018 10.44 10.47 10.28 10.30 266,062 -0.18(-1.74%)
Jan 23, 2018 10.45 10.65 10.36 10.49 276,657 +0.03(+0.28%)
Jan 22, 2018 10.31 10.51 10.31 10.46 182,745 +0.15(+1.41%)
Jan 19, 2018 10.22 10.35 10.21 10.31 159,835 +0.08(+0.78%)
Jan 18, 2018 10.44 10.50 10.23 10.23 275,836 -0.23(-2.23%)
Jan 17, 2018 10.21 10.51 10.19 10.46 308,379 +0.26(+2.50%)
Jan 16, 2018 10.21 10.40 10.19 10.21 244,164 +0.01(+0.14%)
Jan 12, 2018 10.19 10.19 10.19 0 -0.01(-0.14%)
Jan 11, 2018 10.06 10.30 10.06 10.21 160,673 +0.07(+0.65%)
Jan 10, 2018 10.14 260,242 -0.10(-1.00%)
Jan 09, 2018 10.34 10.37 10.25 10.25 177,564 -0.09(-0.92%)
Jan 08, 2018 10.37 10.40 10.28 10.34 155,813 -0.07(-0.63%)
Jan 05, 2018 10.43 10.46 10.35 10.41 139,447 +0.06(+0.56%)
Jan 04, 2018 10.43 10.47 10.33 10.35 185,751 -0.07(-0.70%)
Jan 03, 2018 10.59 10.69 10.36 10.42 241,849 -0.18(-1.72%)
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.