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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.936 10.20 9.929 10.08 239,349 +0.19(+1.97%)
Mar 27, 2018 9.756 10.06 9.606 9.884 342,682 +0.14(+1.46%)
Mar 26, 2018 9.689 9.786 9.603 9.741 279,649 +0.10(+1.09%)
Mar 23, 2018 9.599 9.691 9.531 9.636 399,173 +0.02(+0.16%)
Mar 22, 2018 9.576 9.824 9.576 9.621 287,694 -0.01(-0.08%)
Mar 21, 2018 9.569 9.696 9.524 9.629 289,078 +0.07(+0.71%)
Mar 20, 2018 9.689 9.704 9.428 9.561 300,374 -0.09(-0.93%)
Mar 19, 2018 9.674 9.674 9.411 9.651 212,631 -0.02(-0.23%)
Mar 16, 2018 9.524 9.756 9.486 9.674 399,852 +0.16(+1.73%)
Mar 15, 2018 9.569 9.614 9.434 9.509 203,457 -0.06(-0.63%)
Mar 14, 2018 9.681 9.704 9.524 9.569 285,475 -0.08(-0.85%)
Mar 13, 2018 9.689 9.831 9.606 9.651 457,810 +0.00(+0.00%)
Mar 12, 2018 9.209 9.734 9.183 9.651 564,581 +0.49(+5.32%)
Mar 09, 2018 9.066 9.171 8.534 9.164 404,411 +0.10(+1.08%)
Mar 08, 2018 9.149 9.149 8.946 9.066 132,267 -0.08(-0.90%)
Mar 07, 2018 9.149 9.149 240,644 +0.25(+2.87%)
Mar 06, 2018 8.894 8.946 8.774 8.894 251,245 +0.04(+0.51%)
Mar 05, 2018 8.916 8.969 8.834 8.849 162,020 -0.06(-0.67%)
Mar 02, 2018 8.871 8.984 8.782 8.909 154,940 -0.01(-0.08%)
Mar 01, 2018 8.774 9.051 8.736 8.916 244,674 +0.16(+1.89%)
Feb 28, 2018 8.871 8.969 8.751 8.751 255,399 -0.07(-0.77%)
Feb 27, 2018 9.254 9.306 8.796 8.819 309,418 -0.43(-4.70%)
Feb 26, 2018 9.216 9.276 9.156 9.254 154,456 +0.06(+0.65%)
Feb 23, 2018 9.164 9.261 9.111 9.194 230,007 +0.04(+0.49%)
Feb 22, 2018 9.029 9.194 8.976 9.149 222,626 +0.13(+1.41%)
Feb 21, 2018 9.164 9.269 8.984 9.021 354,238 -0.11(-1.23%)
Feb 20, 2018 9.126 9.306 9.126 9.134 241,723 +0.02(+0.16%)
Feb 16, 2018 9.119 9.119 9.119 0 +0.02(+0.25%)
Feb 15, 2018 9.186 9.215 9.059 9.096 409,404 -0.10(-1.06%)
Feb 14, 2018 9.104 9.209 8.961 9.194 375,354 +0.02(+0.16%)
Feb 13, 2018 9.075 9.231 8.942 9.179 200,246 +0.06(+0.65%)
Feb 12, 2018 9.334 9.334 8.817 9.120 367,351 -0.21(-2.22%)
Feb 09, 2018 9.245 9.378 9.069 9.327 294,053 +0.16(+1.69%)
Feb 08, 2018 9.253 9.519 9.127 9.171 355,838 -0.06(-0.64%)
Feb 07, 2018 9.253 9.268 9.186 9.231 301,962 -0.04(-0.48%)
Feb 06, 2018 9.090 9.319 9.052 9.275 439,491 +0.04(+0.48%)
Feb 05, 2018 9.452 9.600 9.098 9.231 289,597 -0.27(-2.88%)
Feb 02, 2018 9.438 9.622 9.318 9.504 277,696 -0.04(-0.39%)
Feb 01, 2018 9.881 9.881 9.508 9.541 488,952 -0.35(-3.51%)
Jan 31, 2018 9.903 9.977 9.792 9.888 338,006 -0.01(-0.15%)
Jan 30, 2018 9.874 9.984 9.807 9.903 197,969 +0.00(+0.00%)
Jan 29, 2018 10.21 10.22 9.807 9.903 368,876 -0.36(-3.53%)
Jan 26, 2018 10.47 10.47 10.24 10.27 237,741 -0.20(-1.91%)
Jan 25, 2018 10.46 10.49 10.37 10.46 158,468 +0.02(+0.21%)
Jan 24, 2018 10.58 10.61 10.42 10.44 262,529 -0.18(-1.74%)
Jan 23, 2018 10.59 10.80 10.50 10.63 272,983 +0.03(+0.28%)
Jan 22, 2018 10.45 10.65 10.45 10.60 180,318 +0.15(+1.41%)
Jan 19, 2018 10.35 10.49 10.35 10.45 157,713 +0.08(+0.78%)
Jan 18, 2018 10.58 10.64 10.37 10.37 272,172 -0.24(-2.23%)
Jan 17, 2018 10.35 10.65 10.33 10.61 304,283 +0.26(+2.50%)
Jan 16, 2018 10.35 10.54 10.33 10.35 240,921 +0.01(+0.14%)
Jan 12, 2018 10.33 10.33 10.33 0 -0.01(-0.14%)
Jan 11, 2018 10.20 10.44 10.20 10.35 158,539 +0.07(+0.65%)
Jan 10, 2018 10.28 256,786 -0.10(-1.00%)
Jan 09, 2018 10.48 10.51 10.38 10.38 175,206 -0.10(-0.92%)
Jan 08, 2018 10.51 10.54 10.42 10.48 153,744 -0.07(-0.63%)
Jan 05, 2018 10.57 10.60 10.49 10.55 137,595 +0.06(+0.56%)
Jan 04, 2018 10.57 10.61 10.46 10.49 183,284 -0.07(-0.70%)
Jan 03, 2018 10.73 10.84 10.50 10.56 238,637 -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.