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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Feb 28, 2019 10.61 10.79 10.57 10.66 346,291 +0.05(+0.51%)
Feb 27, 2019 10.71 10.73 10.57 10.60 88,452 -0.12(-1.16%)
Feb 26, 2019 10.88 10.88 10.67 10.73 98,817 -0.10(-0.93%)
Feb 25, 2019 10.88 10.94 10.77 10.83 170,793 -0.08(-0.71%)
Feb 22, 2019 10.86 10.98 10.81 10.91 137,492 +0.10(+0.94%)
Feb 21, 2019 10.56 10.81 10.56 10.80 121,180 +0.05(+0.43%)
Feb 20, 2019 10.77 10.87 10.72 10.76 143,133 +0.01(+0.07%)
Feb 19, 2019 10.66 10.76 10.59 10.75 164,662 +0.09(+0.80%)
Feb 15, 2019 10.62 10.77 10.58 10.66 166,762 +0.07(+0.66%)
Feb 14, 2019 10.77 10.79 10.59 10.59 140,694 -0.17(-1.59%)
Feb 13, 2019 10.84 10.89 10.72 10.77 155,815 -0.14(-1.27%)
Feb 12, 2019 10.99 11.00 10.76 10.90 185,435 -0.09(-0.84%)
Feb 11, 2019 10.92 11.00 10.92 11.00 189,032 +0.08(+0.70%)
Feb 08, 2019 10.79 10.93 10.76 10.92 112,233 +0.12(+1.14%)
Feb 07, 2019 10.65 10.83 10.60 10.80 135,327 +0.12(+1.08%)
Feb 06, 2019 10.72 10.72 10.61 10.68 89,413 -0.06(-0.57%)
Feb 05, 2019 10.70 10.74 10.54 10.74 140,122 +0.11(+1.01%)
Feb 04, 2019 10.46 10.65 10.40 10.63 110,343 +0.10(+0.95%)
Feb 01, 2019 10.79 10.86 10.46 10.53 307,047 -0.25(-2.35%)
Jan 31, 2019 10.69 10.83 10.52 10.79 272,176 +0.07(+0.65%)
Jan 30, 2019 10.57 10.77 10.52 10.72 209,858 +0.14(+1.31%)
Jan 29, 2019 10.27 10.63 10.20 10.58 466,598 +0.35(+3.46%)
Jan 28, 2019 9.942 10.23 9.896 10.23 345,695 +0.35(+3.50%)
Jan 25, 2019 9.750 9.950 9.712 9.881 218,613 +0.15(+1.50%)
Jan 24, 2019 9.704 9.773 9.681 9.735 90,759 +0.02(+0.16%)
Jan 23, 2019 9.796 9.796 9.619 9.719 125,166 -0.08(-0.78%)
Jan 22, 2019 9.773 9.822 9.612 9.796 122,562 +0.00(+0.00%)
Jan 18, 2019 9.889 9.919 9.727 9.796 126,278 -0.07(-0.70%)
Jan 17, 2019 9.604 9.873 9.562 9.865 213,009 +0.25(+2.56%)
Jan 16, 2019 9.527 9.658 9.504 9.619 142,589 +0.07(+0.72%)
Jan 15, 2019 9.458 9.596 9.432 9.550 526,757 +0.11(+1.14%)
Jan 14, 2019 9.666 9.689 9.412 9.443 151,609 -0.25(-2.62%)
Jan 11, 2019 9.696 9.804 9.581 9.696 191,563 -0.02(-0.24%)
Jan 10, 2019 9.619 9.789 9.558 9.719 99,311 +0.07(+0.72%)
Jan 09, 2019 9.635 9.689 9.512 9.650 114,932 +0.02(+0.16%)
Jan 08, 2019 9.443 9.650 9.412 9.635 176,761 +0.24(+2.54%)
Jan 07, 2019 9.220 9.519 9.212 9.396 345,595 +0.17(+1.83%)
Jan 04, 2019 9.012 9.319 8.966 9.227 230,578 +0.28(+3.09%)
Jan 03, 2019 8.750 9.050 8.750 8.950 171,392 +0.17(+1.93%)
Jan 02, 2019 9.020 9.050 8.743 8.781 236,673 -0.32(-3.55%)
Dec 31, 2018 9.043 9.135 8.858 9.104 231,618 +0.10(+1.11%)
Dec 28, 2018 8.858 9.112 8.835 9.004 254,897 +0.09(+1.04%)
Dec 27, 2018 8.897 8.920 8.651 8.912 267,056 -0.06(-0.69%)
Dec 26, 2018 8.704 8.997 8.566 8.973 326,979 +0.30(+3.46%)
Dec 24, 2018 9.166 9.166 8.674 8.674 174,787 -0.49(-5.37%)
Dec 21, 2018 9.204 9.396 9.097 9.166 410,957 +0.01(+0.08%)
Dec 20, 2018 9.327 9.435 9.035 9.158 530,371 -0.16(-1.73%)
Dec 19, 2018 9.604 9.616 9.296 9.319 234,318 -0.26(-2.73%)
Dec 18, 2018 9.496 9.781 9.496 9.581 499,309 +0.08(+0.89%)
Dec 17, 2018 10.00 10.03 9.413 9.496 519,867 -0.53(-5.29%)
Dec 14, 2018 9.873 10.06 9.873 10.03 253,077 +0.08(+0.77%)
Dec 13, 2018 9.842 10.00 9.812 9.950 263,386 +0.11(+1.09%)
Dec 12, 2018 9.965 10.10 9.773 9.842 255,490 -0.09(-0.93%)
Dec 11, 2018 9.988 10.10 9.896 9.935 218,358 -0.02(-0.15%)
Dec 10, 2018 10.06 10.11 9.842 9.950 216,959 -0.08(-0.84%)
Dec 07, 2018 10.15 10.16 9.996 10.03 346,842 -0.07(-0.68%)
Dec 06, 2018 9.819 10.12 9.765 10.10 446,509 +0.23(+2.34%)
Dec 04, 2018 10.08 10.20 9.819 9.873 200,016 -0.22(-2.13%)
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.