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

Umh Properties (NY: UMH )

15.74 -0.07 (-0.41%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Jul 31, 2020 10.25 10.27 9.995 10.25 195,453 -0.07(-0.65%)
Jul 30, 2020 10.30 10.37 10.15 10.31 180,951 -0.18(-1.75%)
Jul 29, 2020 10.33 10.62 10.33 10.49 238,491 +0.27(+2.61%)
Jul 28, 2020 10.15 10.30 10.08 10.23 190,133 +0.02(+0.16%)
Jul 27, 2020 10.15 10.22 9.945 10.21 234,761 +0.12(+1.16%)
Jul 24, 2020 10.30 10.33 10.08 10.10 105,170 -0.18(-1.78%)
Jul 23, 2020 10.09 10.31 10.00 10.28 368,244 +0.15(+1.48%)
Jul 22, 2020 9.829 10.20 9.829 10.13 198,159 +0.20(+2.01%)
Jul 21, 2020 9.937 10.16 9.904 9.929 182,038 +0.19(+1.97%)
Jul 20, 2020 9.962 9.979 9.720 9.737 149,738 -0.29(-2.91%)
Jul 17, 2020 9.970 10.19 9.845 10.03 141,187 +0.07(+0.75%)
Jul 16, 2020 10.13 10.13 9.812 9.954 127,199 -0.17(-1.73%)
Jul 15, 2020 10.45 10.53 10.12 10.13 199,609 +0.01(+0.08%)
Jul 14, 2020 9.862 10.13 9.854 10.12 158,487 +0.20(+2.02%)
Jul 13, 2020 9.962 10.13 9.837 9.920 166,145 -0.01(-0.08%)
Jul 10, 2020 9.837 10.07 9.837 9.929 138,306 +0.02(+0.25%)
Jul 09, 2020 10.15 10.15 9.779 9.904 145,983 -0.33(-3.25%)
Jul 08, 2020 10.26 10.46 10.10 10.24 163,530 -0.10(-0.97%)
Jul 07, 2020 10.66 10.70 10.30 10.34 150,164 -0.52(-4.76%)
Jul 06, 2020 11.39 11.52 10.84 10.85 164,204 -0.18(-1.59%)
Jul 02, 2020 11.29 11.30 10.77 11.03 194,973 +0.06(+0.53%)
Jul 01, 2020 10.67 11.04 10.67 10.97 151,636 +0.20(+1.86%)
Jun 30, 2020 10.64 10.80 10.57 10.77 206,323 +0.06(+0.54%)
Jun 29, 2020 10.41 10.74 10.29 10.71 202,472 +0.47(+4.55%)
Jun 26, 2020 10.50 10.59 10.11 10.25 406,874 -0.27(-2.54%)
Jun 25, 2020 10.04 10.54 10.04 10.51 189,146 +0.38(+3.78%)
Jun 24, 2020 10.50 10.64 9.770 10.13 287,105 -0.57(-5.30%)
Jun 23, 2020 10.79 10.87 10.55 10.69 131,940 +0.01(+0.08%)
Jun 22, 2020 10.54 10.73 10.35 10.69 118,129 +0.12(+1.18%)
Jun 19, 2020 10.63 10.66 10.48 10.56 281,174 +0.07(+0.63%)
Jun 18, 2020 10.15 10.63 10.15 10.49 166,310 +0.06(+0.56%)
Jun 17, 2020 10.76 10.76 10.41 10.44 138,569 -0.26(-2.41%)
Jun 16, 2020 10.69 10.88 10.41 10.69 249,383 +0.30(+2.89%)
Jun 15, 2020 10.42 10.44 10.23 10.39 318,708 -0.29(-2.73%)
Jun 12, 2020 10.74 10.74 10.30 10.69 150,551 +0.44(+4.31%)
Jun 11, 2020 10.39 10.62 10.15 10.25 283,836 -0.68(-6.25%)
Jun 10, 2020 11.45 11.45 10.84 10.93 236,172 -0.38(-3.39%)
Jun 09, 2020 11.25 11.49 11.19 11.31 145,408 -0.23(-2.02%)
Jun 08, 2020 11.54 11.80 11.42 11.54 309,342 -0.08(-0.72%)
Jun 05, 2020 11.70 11.75 11.27 11.63 292,940 +0.59(+5.36%)
Jun 04, 2020 11.19 11.19 10.89 11.04 100,956 -0.19(-1.71%)
Jun 03, 2020 11.12 11.30 10.98 11.23 173,199 +0.38(+3.53%)
Jun 02, 2020 10.87 10.97 10.72 10.84 94,547 +0.13(+1.24%)
Jun 01, 2020 10.50 10.87 10.31 10.71 163,387 +0.32(+3.04%)
May 29, 2020 10.49 10.60 10.29 10.39 143,468 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.64 10.68 154,286 -0.18(-1.69%)
May 27, 2020 10.93 11.09 10.36 10.86 257,144 +0.21(+1.96%)
May 26, 2020 10.33 10.77 10.27 10.65 233,236 +0.53(+5.27%)
May 22, 2020 9.995 10.13 9.619 10.12 191,251 +0.22(+2.19%)
May 21, 2020 9.829 10.02 9.820 9.904 128,523 +0.07(+0.76%)
May 20, 2020 9.829 9.895 9.495 9.829 162,071 +0.21(+2.16%)
May 19, 2020 9.862 9.973 9.587 9.620 145,728 -0.31(-3.10%)
May 18, 2020 9.129 9.995 9.129 9.929 258,843 +0.77(+8.46%)
May 15, 2020 9.037 9.246 8.912 9.154 179,725 +0.10(+1.10%)
May 14, 2020 8.987 9.079 8.596 9.054 348,173 -0.22(-2.42%)
May 13, 2020 9.582 9.746 9.025 9.279 250,977 -0.48(-4.87%)
May 12, 2020 10.25 10.34 9.730 9.754 233,077 -0.50(-4.88%)
May 11, 2020 10.27 10.47 10.00 10.25 252,334 -0.28(-2.65%)
May 08, 2020 10.25 10.72 10.25 10.53 221,425 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.828 9.984 187,135 +0.14(+1.42%)
May 06, 2020 9.967 10.07 9.779 9.844 179,730 -0.11(-1.15%)
May 05, 2020 10.32 10.40 9.910 9.959 202,460 -0.12(-1.22%)
May 04, 2020 10.04 10.23 9.869 10.08 215,990 -0.14(-1.36%)
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.