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 (%)
Aug 30, 2019 10.41 10.49 10.30 10.45 226,823 +0.03(+0.31%)
Aug 29, 2019 10.31 10.59 10.31 10.42 155,720 +0.10(+0.94%)
Aug 28, 2019 10.29 10.47 10.27 10.32 182,528 +0.08(+0.79%)
Aug 27, 2019 10.38 10.42 10.21 10.24 472,500 -0.06(-0.55%)
Aug 26, 2019 10.00 10.32 10.00 10.29 287,195 +0.32(+3.26%)
Aug 23, 2019 10.11 10.16 9.905 9.970 247,991 -0.11(-1.13%)
Aug 22, 2019 10.09 10.12 9.929 10.08 190,797 -0.05(-0.48%)
Aug 21, 2019 10.21 10.21 9.986 10.13 271,982 -0.01(-0.08%)
Aug 20, 2019 10.40 10.41 10.12 10.14 184,002 -0.22(-2.12%)
Aug 19, 2019 10.24 10.41 10.04 10.36 205,332 +0.07(+0.71%)
Aug 16, 2019 9.840 10.34 9.823 10.29 371,064 +0.49(+4.98%)
Aug 15, 2019 9.637 9.815 9.474 9.799 332,039 +0.24(+2.46%)
Aug 14, 2019 9.791 9.872 9.523 9.563 251,158 -0.33(-3.29%)
Aug 13, 2019 9.824 9.928 9.800 9.888 364,540 -0.03(-0.32%)
Aug 12, 2019 9.816 10.09 9.776 9.920 365,040 +0.03(+0.32%)
Aug 09, 2019 10.32 10.32 9.584 9.888 496,824 -0.50(-4.85%)
Aug 08, 2019 10.33 10.48 10.25 10.39 163,457 +0.12(+1.17%)
Aug 07, 2019 10.16 10.36 10.06 10.27 150,511 +0.06(+0.55%)
Aug 06, 2019 10.16 10.33 10.12 10.22 122,939 +0.06(+0.63%)
Aug 05, 2019 10.42 10.43 9.997 10.15 159,311 -0.30(-2.91%)
Aug 02, 2019 10.49 10.56 10.42 10.46 95,293 -0.07(-0.68%)
Aug 01, 2019 10.51 10.63 10.50 10.53 122,809 +0.00(+0.00%)
Jul 31, 2019 10.57 10.77 10.44 10.53 239,493 -0.04(-0.38%)
Jul 30, 2019 10.51 10.65 10.51 10.57 195,166 +0.03(+0.30%)
Jul 29, 2019 10.40 10.62 10.40 10.54 191,697 +0.15(+1.46%)
Jul 26, 2019 10.29 10.42 10.26 10.38 174,725 +0.10(+1.01%)
Jul 25, 2019 10.34 10.37 10.21 10.28 165,565 -0.09(-0.85%)
Jul 24, 2019 10.34 10.42 10.27 10.37 174,340 +0.02(+0.23%)
Jul 23, 2019 9.944 10.36 9.944 10.34 455,341 +0.42(+4.19%)
Jul 22, 2019 10.00 10.00 9.784 9.928 296,993 +0.17(+1.72%)
Jul 19, 2019 9.937 10.01 9.760 9.760 191,211 -0.20(-2.01%)
Jul 18, 2019 9.977 10.05 9.856 9.961 237,806 -0.02(-0.16%)
Jul 17, 2019 9.969 10.02 9.840 9.977 150,152 +0.01(+0.08%)
Jul 16, 2019 9.848 10.07 9.848 9.969 136,223 +0.09(+0.89%)
Jul 15, 2019 10.02 10.06 9.808 9.880 208,208 -0.16(-1.60%)
Jul 12, 2019 10.01 10.10 9.973 10.04 164,609 +0.00(+0.00%)
Jul 11, 2019 10.11 10.18 10.02 10.04 157,736 -0.09(-0.87%)
Jul 10, 2019 10.15 10.19 10.06 10.13 395,803 +0.01(+0.08%)
Jul 09, 2019 10.09 10.15 10.06 10.12 100,221 +0.01(+0.08%)
Jul 08, 2019 10.17 10.21 10.09 10.11 169,431 -0.10(-0.94%)
Jul 05, 2019 10.10 10.23 9.969 10.21 137,007 +0.06(+0.55%)
Jul 03, 2019 9.993 10.23 9.993 10.15 121,520 +0.19(+1.93%)
Jul 02, 2019 9.904 10.04 9.848 9.961 120,620 +0.07(+0.73%)
Jul 01, 2019 10.00 10.13 9.864 9.888 166,618 -0.05(-0.48%)
Jun 28, 2019 9.953 10.14 9.937 9.937 649,444 -0.06(-0.64%)
Jun 27, 2019 9.816 10.10 9.816 10.00 321,062 +0.20(+2.04%)
Jun 26, 2019 10.11 10.11 9.800 9.800 241,719 -0.29(-2.86%)
Jun 25, 2019 10.18 10.30 10.09 10.09 199,858 -0.10(-0.94%)
Jun 24, 2019 10.48 10.52 10.18 10.18 171,689 -0.30(-2.83%)
Jun 21, 2019 10.64 10.65 10.47 10.48 247,787 -0.21(-1.95%)
Jun 20, 2019 10.73 10.79 10.63 10.69 200,943 -0.04(-0.37%)
Jun 19, 2019 10.63 10.75 10.53 10.73 120,470 +0.12(+1.13%)
Jun 18, 2019 10.69 10.82 10.53 10.61 230,678 -0.08(-0.75%)
Jun 17, 2019 10.69 10.75 10.59 10.69 204,308 +0.01(+0.07%)
Jun 14, 2019 10.67 10.87 10.63 10.68 293,873 -0.03(-0.30%)
Jun 13, 2019 10.64 10.74 10.59 10.71 229,768 +0.06(+0.60%)
Jun 12, 2019 10.83 10.90 10.62 10.65 226,647 -0.20(-1.85%)
Jun 11, 2019 10.91 10.94 10.73 10.85 146,609 -0.06(-0.51%)
Jun 10, 2019 10.92 10.95 10.83 10.91 99,507 -0.06(-0.51%)
Jun 07, 2019 10.85 11.07 10.83 10.96 115,026 +0.16(+1.48%)
Jun 06, 2019 10.71 10.82 10.62 10.80 149,294 +0.22(+2.04%)
Jun 05, 2019 10.62 10.64 10.51 10.59 86,715 +0.02(+0.23%)
Jun 04, 2019 10.67 10.72 10.46 10.56 128,518 -0.06(-0.53%)
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.