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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2020 10.65 10.81 10.57 10.77 206,237 +0.06(+0.54%)
Jun 29, 2020 10.42 10.75 10.29 10.72 202,387 +0.47(+4.55%)
Jun 26, 2020 10.51 10.59 10.12 10.25 406,704 -0.27(-2.54%)
Jun 25, 2020 10.04 10.55 10.04 10.52 189,067 +0.38(+3.78%)
Jun 24, 2020 10.51 10.65 9.774 10.13 286,985 -0.57(-5.30%)
Jun 23, 2020 10.80 10.87 10.56 10.70 131,885 +0.01(+0.08%)
Jun 22, 2020 10.55 10.74 10.36 10.69 118,079 +0.12(+1.18%)
Jun 19, 2020 10.63 10.67 10.48 10.57 281,056 +0.07(+0.63%)
Jun 18, 2020 10.16 10.63 10.16 10.50 166,241 +0.06(+0.56%)
Jun 17, 2020 10.77 10.77 10.42 10.44 138,511 -0.26(-2.42%)
Jun 16, 2020 10.69 10.88 10.41 10.70 249,279 +0.30(+2.88%)
Jun 15, 2020 10.42 10.45 10.23 10.40 318,574 -0.29(-2.73%)
Jun 12, 2020 10.74 10.74 10.30 10.69 150,489 +0.44(+4.31%)
Jun 11, 2020 10.39 10.63 10.15 10.25 283,717 -0.68(-6.25%)
Jun 10, 2020 11.46 11.46 10.85 10.93 236,073 -0.38(-3.39%)
Jun 09, 2020 11.26 11.49 11.19 11.32 145,347 -0.23(-2.02%)
Jun 08, 2020 11.54 11.81 11.42 11.55 309,213 -0.08(-0.72%)
Jun 05, 2020 11.71 11.76 11.27 11.63 292,817 +0.59(+5.36%)
Jun 04, 2020 11.20 11.20 10.90 11.04 100,914 -0.19(-1.71%)
Jun 03, 2020 11.12 11.31 10.98 11.23 173,127 +0.38(+3.53%)
Jun 02, 2020 10.87 10.97 10.72 10.85 94,508 +0.13(+1.24%)
Jun 01, 2020 10.51 10.87 10.31 10.72 163,319 +0.32(+3.04%)
May 29, 2020 10.50 10.61 10.29 10.40 143,408 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.65 10.68 154,222 -0.18(-1.69%)
May 27, 2020 10.93 11.10 10.37 10.87 257,037 +0.21(+1.95%)
May 26, 2020 10.33 10.77 10.27 10.66 233,139 +0.53(+5.27%)
May 22, 2020 9.999 10.13 9.623 10.12 191,171 +0.22(+2.19%)
May 21, 2020 9.833 10.02 9.824 9.908 128,470 +0.08(+0.76%)
May 20, 2020 9.833 9.899 9.499 9.833 162,003 +0.21(+2.16%)
May 19, 2020 9.866 9.977 9.591 9.624 145,667 -0.31(-3.10%)
May 18, 2020 9.133 9.999 9.133 9.933 258,735 +0.77(+8.46%)
May 15, 2020 9.041 9.249 8.916 9.158 179,650 +0.10(+1.10%)
May 14, 2020 8.991 9.083 8.599 9.058 348,028 -0.22(-2.42%)
May 13, 2020 9.586 9.750 9.029 9.283 250,872 -0.48(-4.87%)
May 12, 2020 10.26 10.34 9.734 9.758 232,979 -0.50(-4.88%)
May 11, 2020 10.28 10.47 10.01 10.26 252,228 -0.28(-2.65%)
May 08, 2020 10.26 10.73 10.26 10.54 221,332 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.832 9.988 187,057 +0.14(+1.42%)
May 06, 2020 9.972 10.08 9.783 9.849 179,654 -0.11(-1.15%)
May 05, 2020 10.32 10.41 9.914 9.963 202,376 -0.12(-1.22%)
May 04, 2020 10.05 10.23 9.873 10.09 215,899 -0.14(-1.36%)
May 01, 2020 10.29 10.47 10.08 10.23 237,185 -0.43(-4.00%)
Apr 30, 2020 10.69 10.93 10.55 10.65 247,158 -0.34(-3.13%)
Apr 29, 2020 10.50 11.15 10.50 11.00 268,507 +0.59(+5.67%)
Apr 28, 2020 10.11 10.49 10.05 10.41 201,651 +0.42(+4.19%)
Apr 27, 2020 9.324 10.22 9.324 9.988 340,947 +0.76(+8.27%)
Apr 24, 2020 9.012 9.406 8.783 9.225 201,943 +0.28(+3.12%)
Apr 23, 2020 8.979 9.209 8.807 8.947 224,627 -0.03(-0.37%)
Apr 22, 2020 9.488 9.488 8.947 8.979 208,885 -0.20(-2.14%)
Apr 21, 2020 8.832 9.275 8.832 9.176 278,870 -0.03(-0.36%)
Apr 20, 2020 9.217 9.336 8.947 9.209 315,999 -0.11(-1.23%)
Apr 17, 2020 9.160 9.529 9.020 9.324 296,573 +0.38(+4.22%)
Apr 16, 2020 8.668 8.996 8.323 8.947 407,330 +0.24(+2.73%)
Apr 15, 2020 8.832 8.988 8.520 8.709 361,222 -0.53(-5.77%)
Apr 14, 2020 9.963 10.11 9.020 9.242 356,573 -0.43(-4.49%)
Apr 13, 2020 9.857 9.857 9.422 9.676 193,181 -0.21(-2.16%)
Apr 09, 2020 8.881 9.898 8.881 9.890 323,035 +1.30(+15.19%)
Apr 08, 2020 8.364 8.610 8.184 8.586 328,967 +0.40(+4.91%)
Apr 07, 2020 8.766 8.815 8.102 8.184 319,177 -0.20(-2.35%)
Apr 06, 2020 8.528 8.733 7.856 8.381 462,126 +0.22(+2.71%)
Apr 03, 2020 8.036 8.233 7.954 8.159 382,545 -0.14(-1.68%)
Apr 02, 2020 8.045 8.422 8.012 8.299 539,586 +0.21(+2.53%)
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.