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 (%)
Jul 31, 2020 10.39 10.42 10.14 10.39 192,696 -0.07(-0.65%)
Jul 30, 2020 10.44 10.52 10.29 10.46 178,399 -0.19(-1.75%)
Jul 29, 2020 10.48 10.77 10.48 10.65 235,127 +0.27(+2.61%)
Jul 28, 2020 10.29 10.44 10.22 10.37 187,451 +0.02(+0.16%)
Jul 27, 2020 10.30 10.37 10.09 10.36 231,449 +0.12(+1.16%)
Jul 24, 2020 10.44 10.48 10.22 10.24 103,686 -0.19(-1.78%)
Jul 23, 2020 10.23 10.46 10.15 10.43 363,050 +0.15(+1.48%)
Jul 22, 2020 9.969 10.34 9.969 10.27 195,364 +0.20(+2.01%)
Jul 21, 2020 10.08 10.31 10.05 10.07 179,470 +0.19(+1.97%)
Jul 20, 2020 10.10 10.12 9.859 9.876 147,625 -0.30(-2.91%)
Jul 17, 2020 10.11 10.33 9.986 10.17 139,195 +0.08(+0.75%)
Jul 16, 2020 10.27 10.27 9.952 10.10 125,405 -0.18(-1.73%)
Jul 15, 2020 10.60 10.68 10.27 10.27 196,794 +0.01(+0.08%)
Jul 14, 2020 10.00 10.27 9.995 10.27 156,252 +0.20(+2.02%)
Jul 13, 2020 10.10 10.27 9.978 10.06 163,801 -0.01(-0.08%)
Jul 10, 2020 9.978 10.21 9.978 10.07 136,355 +0.03(+0.25%)
Jul 09, 2020 10.29 10.29 9.919 10.05 143,924 -0.34(-3.25%)
Jul 08, 2020 10.41 10.61 10.25 10.38 161,223 -0.10(-0.97%)
Jul 07, 2020 10.81 10.86 10.44 10.48 148,045 -0.52(-4.76%)
Jul 06, 2020 11.56 11.68 10.99 11.01 161,888 -0.18(-1.59%)
Jul 02, 2020 11.45 11.46 10.92 11.19 192,222 +0.06(+0.53%)
Jul 01, 2020 10.82 11.19 10.82 11.13 149,497 +0.20(+1.86%)
Jun 30, 2020 10.80 10.96 10.72 10.92 203,412 +0.06(+0.54%)
Jun 29, 2020 10.56 10.90 10.43 10.86 199,615 +0.47(+4.55%)
Jun 26, 2020 10.65 10.74 10.26 10.39 401,134 -0.27(-2.54%)
Jun 25, 2020 10.18 10.70 10.18 10.66 186,478 +0.39(+3.78%)
Jun 24, 2020 10.65 10.79 9.910 10.27 283,055 -0.57(-5.30%)
Jun 23, 2020 10.95 11.03 10.70 10.85 130,079 +0.01(+0.08%)
Jun 22, 2020 10.70 10.89 10.50 10.84 116,462 +0.13(+1.18%)
Jun 19, 2020 10.78 10.81 10.63 10.71 277,208 +0.07(+0.64%)
Jun 18, 2020 10.30 10.78 10.30 10.65 163,964 +0.06(+0.56%)
Jun 17, 2020 10.92 10.92 10.56 10.59 136,614 -0.26(-2.41%)
Jun 16, 2020 10.84 11.03 10.56 10.85 245,865 +0.30(+2.88%)
Jun 15, 2020 10.57 10.59 10.37 10.54 314,212 -0.30(-2.73%)
Jun 12, 2020 10.89 10.89 10.44 10.84 148,428 +0.45(+4.31%)
Jun 11, 2020 10.54 10.78 10.29 10.39 279,832 -0.69(-6.25%)
Jun 10, 2020 11.62 11.62 11.00 11.08 232,840 -0.39(-3.39%)
Jun 09, 2020 11.41 11.65 11.35 11.47 143,357 -0.24(-2.02%)
Jun 08, 2020 11.70 11.97 11.58 11.71 304,978 -0.08(-0.72%)
Jun 05, 2020 11.87 11.92 11.43 11.79 288,807 +0.60(+5.36%)
Jun 04, 2020 11.35 11.35 11.05 11.19 99,532 -0.19(-1.71%)
Jun 03, 2020 11.28 11.46 11.14 11.39 170,756 +0.39(+3.53%)
Jun 02, 2020 11.03 11.13 10.87 11.00 93,213 +0.14(+1.24%)
Jun 01, 2020 10.65 11.03 10.46 10.86 161,082 +0.32(+3.04%)
May 29, 2020 10.65 10.76 10.43 10.54 141,444 -0.29(-2.65%)
May 28, 2020 11.24 11.24 10.80 10.83 152,110 -0.19(-1.69%)
May 27, 2020 11.08 11.25 10.51 11.02 253,517 +0.21(+1.95%)
May 26, 2020 10.48 10.92 10.42 10.81 229,946 +0.54(+5.27%)
May 22, 2020 10.14 10.27 9.756 10.27 188,553 +0.22(+2.19%)
May 21, 2020 9.969 10.16 9.961 10.05 126,710 +0.08(+0.76%)
May 20, 2020 9.969 10.04 9.631 9.969 159,785 +0.21(+2.16%)
May 19, 2020 10.00 10.12 9.724 9.758 143,672 -0.31(-3.10%)
May 18, 2020 9.260 10.14 9.260 10.07 255,192 +0.79(+8.46%)
May 15, 2020 9.167 9.378 9.040 9.285 177,190 +0.10(+1.10%)
May 14, 2020 9.116 9.209 8.719 9.184 343,262 -0.23(-2.42%)
May 13, 2020 9.719 9.886 9.154 9.412 247,437 -0.48(-4.87%)
May 12, 2020 10.40 10.49 9.869 9.894 229,789 -0.51(-4.88%)
May 11, 2020 10.42 10.62 10.15 10.40 248,774 -0.28(-2.65%)
May 08, 2020 10.40 10.88 10.40 10.68 218,301 +0.56(+5.50%)
May 07, 2020 10.19 10.38 9.969 10.13 184,495 +0.14(+1.42%)
May 06, 2020 10.11 10.22 9.919 9.985 177,194 -0.12(-1.15%)
May 05, 2020 10.47 10.55 10.05 10.10 199,604 -0.12(-1.22%)
May 04, 2020 10.18 10.38 10.01 10.23 212,943 -0.14(-1.36%)
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.