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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2018 11.50 11.57 11.18 11.18 1,154,755 -0.33(-2.90%)
May 30, 2018 11.40 11.65 11.37 11.51 609,225 +0.06(+0.53%)
May 29, 2018 11.32 11.46 11.31 11.45 375,468 +0.09(+0.80%)
May 25, 2018 11.36 11.36 11.36 0 +0.01(+0.07%)
May 24, 2018 11.31 11.41 11.19 11.35 284,460 +0.04(+0.34%)
May 23, 2018 10.90 11.33 10.89 11.31 354,125 +0.42(+3.84%)
May 22, 2018 10.83 10.91 10.71 10.90 235,256 +0.06(+0.56%)
May 21, 2018 10.58 10.89 10.50 10.84 198,645 +0.25(+2.37%)
May 18, 2018 10.58 10.68 10.48 10.59 218,933 +0.07(+0.65%)
May 17, 2018 10.59 10.66 10.46 10.52 174,110 -0.07(-0.65%)
May 16, 2018 10.58 10.68 10.55 10.59 194,522 +0.01(+0.07%)
May 15, 2018 10.48 10.61 10.46 10.58 319,439 +0.02(+0.22%)
May 14, 2018 10.62 10.67 10.37 10.55 187,956 -0.07(-0.64%)
May 11, 2018 10.72 10.76 10.58 10.62 172,899 -0.14(-1.32%)
May 10, 2018 10.54 10.80 10.50 10.77 233,884 +0.04(+0.35%)
May 09, 2018 10.63 10.74 10.48 10.73 171,064 +0.11(+0.99%)
May 08, 2018 10.60 10.69 10.59 10.62 399,781 +0.02(+0.14%)
May 07, 2018 10.57 10.65 10.52 10.61 198,629 +0.11(+1.07%)
May 04, 2018 10.33 10.54 10.33 10.50 108,468 +0.17(+1.60%)
May 03, 2018 10.31 10.39 10.27 10.33 114,683 +0.03(+0.29%)
May 02, 2018 10.28 10.41 10.20 10.30 130,259 +0.04(+0.37%)
May 01, 2018 10.17 10.32 10.08 10.26 210,332 +0.11(+1.11%)
Apr 30, 2018 10.09 10.20 10.05 10.15 199,320 +0.04(+0.45%)
Apr 27, 2018 9.790 10.13 9.790 10.11 207,601 +0.31(+3.14%)
Apr 26, 2018 9.700 9.843 9.678 9.798 204,287 +0.10(+1.01%)
Apr 25, 2018 9.640 9.745 9.580 9.700 145,889 +0.07(+0.70%)
Apr 24, 2018 9.753 9.753 9.610 9.633 226,845 -0.10(-1.00%)
Apr 23, 2018 9.760 9.835 9.693 9.730 117,654 -0.01(-0.08%)
Apr 20, 2018 9.933 9.933 9.708 9.738 133,752 -0.20(-2.04%)
Apr 19, 2018 10.01 10.01 9.858 9.940 128,350 -0.07(-0.75%)
Apr 18, 2018 10.08 10.11 10.00 10.02 127,143 -0.05(-0.52%)
Apr 17, 2018 9.940 10.14 9.903 10.07 310,991 +0.13(+1.28%)
Apr 16, 2018 9.903 10.01 9.865 9.940 238,218 +0.05(+0.45%)
Apr 13, 2018 9.880 9.925 9.783 9.895 189,853 +0.03(+0.30%)
Apr 12, 2018 9.955 9.955 9.753 9.865 279,740 -0.02(-0.23%)
Apr 11, 2018 9.783 9.970 9.685 9.888 191,153 +0.06(+0.61%)
Apr 10, 2018 9.880 9.888 9.768 9.828 279,971 -0.04(-0.38%)
Apr 09, 2018 9.888 9.955 9.790 9.865 161,336 +0.02(+0.23%)
Apr 06, 2018 9.828 9.955 9.805 9.843 492,343 +0.02(+0.15%)
Apr 05, 2018 9.933 9.933 9.760 9.828 175,239 -0.08(-0.76%)
Apr 04, 2018 9.858 10.04 9.820 9.903 241,131 -0.02(-0.23%)
Apr 03, 2018 9.820 9.978 9.670 9.925 236,886 +0.11(+1.07%)
Apr 02, 2018 10.05 10.08 9.730 9.820 218,147 -0.24(-2.39%)
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%)
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.