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: 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 (%)
Apr 30, 2020 10.69 10.92 10.54 10.65 247,261 -0.34(-3.13%)
Apr 29, 2020 10.49 11.15 10.49 10.99 268,619 +0.59(+5.67%)
Apr 28, 2020 10.11 10.48 10.05 10.40 201,736 +0.42(+4.19%)
Apr 27, 2020 9.320 10.21 9.320 9.984 341,089 +0.76(+8.27%)
Apr 24, 2020 9.008 9.402 8.779 9.222 202,027 +0.28(+3.12%)
Apr 23, 2020 8.976 9.205 8.803 8.943 224,721 -0.03(-0.37%)
Apr 22, 2020 9.484 9.484 8.943 8.976 208,972 -0.20(-2.14%)
Apr 21, 2020 8.828 9.271 8.828 9.172 278,987 -0.03(-0.36%)
Apr 20, 2020 9.213 9.332 8.943 9.205 316,131 -0.11(-1.23%)
Apr 17, 2020 9.156 9.525 9.017 9.320 296,697 +0.38(+4.22%)
Apr 16, 2020 8.664 8.992 8.320 8.943 407,500 +0.24(+2.73%)
Apr 15, 2020 8.828 8.984 8.517 8.705 361,373 -0.53(-5.77%)
Apr 14, 2020 9.959 10.11 9.017 9.238 356,722 -0.43(-4.49%)
Apr 13, 2020 9.853 9.853 9.418 9.672 193,262 -0.21(-2.16%)
Apr 09, 2020 8.877 9.894 8.877 9.885 323,170 +1.30(+15.19%)
Apr 08, 2020 8.361 8.607 8.181 8.582 329,104 +0.40(+4.91%)
Apr 07, 2020 8.762 8.812 8.099 8.181 319,310 -0.20(-2.35%)
Apr 06, 2020 8.525 8.730 7.853 8.377 462,319 +0.22(+2.71%)
Apr 03, 2020 8.033 8.230 7.951 8.156 382,705 -0.14(-1.68%)
Apr 02, 2020 8.041 8.418 8.008 8.295 539,812 +0.20(+2.53%)
Apr 01, 2020 8.279 8.369 7.926 8.090 287,396 -0.81(-9.12%)
Mar 31, 2020 8.549 8.926 8.418 8.902 321,332 +0.27(+3.13%)
Mar 30, 2020 8.484 8.779 8.289 8.631 302,508 +0.08(+0.96%)
Mar 27, 2020 8.771 9.033 8.443 8.549 243,140 -0.65(-7.04%)
Mar 26, 2020 8.033 9.262 7.959 9.197 275,202 +1.25(+15.67%)
Mar 25, 2020 7.836 8.402 7.492 7.951 293,407 +0.32(+4.19%)
Mar 24, 2020 7.812 8.016 7.303 7.631 483,547 +0.16(+2.20%)
Mar 23, 2020 8.066 8.123 7.107 7.467 389,976 -0.66(-8.07%)
Mar 20, 2020 8.033 8.574 7.459 8.123 631,214 +0.14(+1.75%)
Mar 19, 2020 7.566 8.517 7.074 7.984 531,374 +0.38(+4.96%)
Mar 18, 2020 8.369 8.451 7.402 7.607 531,399 -1.16(-13.27%)
Mar 17, 2020 8.820 9.008 8.295 8.771 427,610 +0.02(+0.28%)
Mar 16, 2020 9.869 10.07 8.599 8.746 680,526 -2.33(-21.02%)
Mar 13, 2020 10.10 11.07 9.566 11.07 399,175 +1.46(+15.17%)
Mar 12, 2020 9.582 9.959 8.976 9.615 436,971 -0.59(-5.78%)
Mar 11, 2020 10.62 10.62 9.951 10.21 284,599 -0.41(-3.86%)
Mar 10, 2020 10.08 10.66 10.00 10.62 312,553 +0.80(+8.10%)
Mar 09, 2020 12.12 12.12 9.672 9.820 538,262 -2.71(-21.60%)
Mar 06, 2020 12.12 12.55 11.84 12.52 235,454 +0.16(+1.33%)
Mar 05, 2020 12.43 12.64 11.98 12.36 170,174 -0.44(-3.46%)
Mar 04, 2020 12.52 12.80 12.43 12.80 141,765 +0.50(+4.06%)
Mar 03, 2020 12.27 12.68 12.16 12.30 176,350 +0.04(+0.33%)
Mar 02, 2020 11.94 12.27 11.77 12.26 113,595 +0.37(+3.10%)
Feb 28, 2020 12.05 12.05 11.53 11.89 297,307 -0.36(-2.94%)
Feb 27, 2020 12.77 12.77 12.25 12.25 177,154 -0.70(-5.38%)
Feb 26, 2020 12.77 13.03 12.68 12.95 156,282 +0.30(+2.40%)
Feb 25, 2020 12.89 12.91 12.57 12.65 150,516 -0.21(-1.66%)
Feb 24, 2020 12.91 13.00 12.80 12.86 98,314 -0.26(-2.00%)
Feb 21, 2020 13.26 13.31 13.08 13.12 180,434 -0.11(-0.87%)
Feb 20, 2020 13.16 13.27 13.08 13.24 118,957 +0.02(+0.12%)
Feb 19, 2020 13.39 13.39 13.18 13.22 114,488 -0.12(-0.92%)
Feb 18, 2020 13.48 13.48 13.29 13.34 73,525 -0.11(-0.85%)
Feb 14, 2020 13.32 13.49 13.32 13.46 94,425 +0.14(+1.05%)
Feb 13, 2020 13.21 13.34 13.21 13.32 65,552 +0.06(+0.49%)
Feb 12, 2020 13.36 13.38 13.22 13.26 119,682 -0.05(-0.37%)
Feb 11, 2020 13.33 13.40 13.19 13.30 86,161 +0.04(+0.31%)
Feb 10, 2020 13.25 13.29 13.18 13.26 92,739 +0.04(+0.31%)
Feb 07, 2020 13.38 13.38 13.21 13.22 84,123 -0.16(-1.21%)
Feb 06, 2020 13.41 13.43 13.31 13.38 158,420 +0.06(+0.49%)
Feb 05, 2020 13.24 13.34 13.10 13.32 193,624 +0.24(+1.80%)
Feb 04, 2020 13.11 13.17 13.00 13.08 117,217 +0.04(+0.31%)
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.