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: 7:00 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, 2018 10.06 10.06 10.06 0 -0.02(-0.22%)
Mar 28, 2018 9.940 10.20 9.933 10.08 239,249 +0.20(+1.97%)
Mar 27, 2018 9.760 10.06 9.610 9.888 342,539 +0.14(+1.46%)
Mar 26, 2018 9.693 9.790 9.607 9.745 279,532 +0.11(+1.09%)
Mar 23, 2018 9.603 9.695 9.535 9.640 399,006 +0.02(+0.16%)
Mar 22, 2018 9.580 9.828 9.580 9.625 287,574 -0.01(-0.08%)
Mar 21, 2018 9.573 9.700 9.528 9.633 288,957 +0.07(+0.71%)
Mar 20, 2018 9.693 9.708 9.432 9.565 300,249 -0.09(-0.93%)
Mar 19, 2018 9.678 9.678 9.415 9.655 212,542 -0.02(-0.23%)
Mar 16, 2018 9.528 9.760 9.490 9.678 399,685 +0.17(+1.74%)
Mar 15, 2018 9.573 9.618 9.438 9.513 203,372 -0.06(-0.63%)
Mar 14, 2018 9.685 9.708 9.528 9.573 285,356 -0.08(-0.85%)
Mar 13, 2018 9.693 9.835 9.610 9.655 457,618 +0.00(+0.00%)
Mar 12, 2018 9.213 9.738 9.186 9.655 564,344 +0.49(+5.32%)
Mar 09, 2018 9.070 9.175 8.538 9.168 404,242 +0.10(+1.08%)
Mar 08, 2018 9.153 9.153 8.950 9.070 132,211 -0.08(-0.90%)
Mar 07, 2018 9.153 9.153 240,543 +0.26(+2.87%)
Mar 06, 2018 8.898 8.950 8.778 8.898 251,140 +0.05(+0.51%)
Mar 05, 2018 8.920 8.973 8.838 8.853 161,952 -0.06(-0.67%)
Mar 02, 2018 8.875 8.988 8.786 8.913 154,875 -0.01(-0.08%)
Mar 01, 2018 8.778 9.055 8.740 8.920 244,572 +0.17(+1.89%)
Feb 28, 2018 8.875 8.973 8.755 8.755 255,292 -0.07(-0.77%)
Feb 27, 2018 9.258 9.310 8.800 8.823 309,289 -0.44(-4.70%)
Feb 26, 2018 9.220 9.280 9.160 9.258 154,391 +0.06(+0.65%)
Feb 23, 2018 9.168 9.265 9.115 9.198 229,911 +0.05(+0.49%)
Feb 22, 2018 9.033 9.198 8.980 9.153 222,533 +0.13(+1.41%)
Feb 21, 2018 9.168 9.273 8.988 9.025 354,090 -0.11(-1.23%)
Feb 20, 2018 9.130 9.310 9.130 9.138 241,622 +0.01(+0.16%)
Feb 16, 2018 9.123 9.123 9.123 0 +0.02(+0.25%)
Feb 15, 2018 9.190 9.219 9.063 9.100 409,233 -0.10(-1.06%)
Feb 14, 2018 9.108 9.213 8.965 9.198 375,197 +0.01(+0.16%)
Feb 13, 2018 9.079 9.234 8.946 9.183 200,163 +0.06(+0.65%)
Feb 12, 2018 9.338 9.338 8.820 9.124 367,198 -0.21(-2.22%)
Feb 09, 2018 9.249 9.382 9.073 9.331 293,930 +0.16(+1.69%)
Feb 08, 2018 9.257 9.523 9.131 9.175 355,689 -0.06(-0.64%)
Feb 07, 2018 9.257 9.271 9.190 9.234 301,836 -0.04(-0.48%)
Feb 06, 2018 9.094 9.323 9.055 9.279 439,307 +0.04(+0.48%)
Feb 05, 2018 9.456 9.604 9.101 9.234 289,476 -0.27(-2.88%)
Feb 02, 2018 9.441 9.626 9.322 9.508 277,579 -0.04(-0.39%)
Feb 01, 2018 9.885 9.885 9.512 9.545 488,748 -0.35(-3.51%)
Jan 31, 2018 9.907 9.981 9.796 9.892 337,865 -0.01(-0.15%)
Jan 30, 2018 9.878 9.989 9.811 9.907 197,886 +0.00(+0.00%)
Jan 29, 2018 10.21 10.23 9.811 9.907 368,722 -0.36(-3.53%)
Jan 26, 2018 10.48 10.48 10.24 10.27 237,641 -0.20(-1.91%)
Jan 25, 2018 10.46 10.49 10.37 10.47 158,401 +0.02(+0.21%)
Jan 24, 2018 10.59 10.61 10.42 10.45 262,419 -0.18(-1.74%)
Jan 23, 2018 10.59 10.80 10.51 10.63 272,869 +0.03(+0.28%)
Jan 22, 2018 10.45 10.65 10.45 10.60 180,242 +0.15(+1.41%)
Jan 19, 2018 10.36 10.49 10.35 10.45 157,647 +0.08(+0.78%)
Jan 18, 2018 10.58 10.65 10.37 10.37 272,058 -0.24(-2.23%)
Jan 17, 2018 10.35 10.66 10.33 10.61 304,156 +0.26(+2.50%)
Jan 16, 2018 10.35 10.54 10.34 10.35 240,820 +0.01(+0.14%)
Jan 12, 2018 10.34 10.34 10.34 0 -0.01(-0.14%)
Jan 11, 2018 10.20 10.44 10.20 10.35 158,473 +0.07(+0.65%)
Jan 10, 2018 10.28 256,679 -0.10(-1.00%)
Jan 09, 2018 10.48 10.51 10.39 10.39 175,132 -0.10(-0.92%)
Jan 08, 2018 10.51 10.55 10.42 10.48 153,680 -0.07(-0.63%)
Jan 05, 2018 10.57 10.60 10.49 10.55 137,537 +0.06(+0.56%)
Jan 04, 2018 10.57 10.62 10.47 10.49 183,207 -0.07(-0.70%)
Jan 03, 2018 10.74 10.84 10.51 10.57 238,537 -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.