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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2018 10.09 10.20 10.05 10.15 199,403 +0.04(+0.45%)
Apr 27, 2018 9.786 10.12 9.786 10.10 207,688 +0.31(+3.14%)
Apr 26, 2018 9.696 9.839 9.674 9.794 204,373 +0.10(+1.01%)
Apr 25, 2018 9.636 9.741 9.576 9.696 145,950 +0.07(+0.70%)
Apr 24, 2018 9.749 9.749 9.606 9.629 226,940 -0.10(-1.00%)
Apr 23, 2018 9.756 9.831 9.689 9.726 117,703 -0.01(-0.08%)
Apr 20, 2018 9.929 9.929 9.704 9.734 133,808 -0.20(-2.04%)
Apr 19, 2018 10.00 10.00 9.854 9.936 128,403 -0.08(-0.75%)
Apr 18, 2018 10.08 10.10 9.996 10.01 127,197 -0.05(-0.52%)
Apr 17, 2018 9.936 10.14 9.899 10.06 311,121 +0.13(+1.28%)
Apr 16, 2018 9.899 10.00 9.861 9.936 238,317 +0.04(+0.45%)
Apr 13, 2018 9.876 9.921 9.779 9.891 189,932 +0.03(+0.30%)
Apr 12, 2018 9.951 9.951 9.749 9.861 279,857 -0.02(-0.23%)
Apr 11, 2018 9.779 9.966 9.681 9.884 191,233 +0.06(+0.61%)
Apr 10, 2018 9.876 9.884 9.764 9.824 280,088 -0.04(-0.38%)
Apr 09, 2018 9.884 9.951 9.786 9.861 161,404 +0.02(+0.23%)
Apr 06, 2018 9.824 9.951 9.801 9.839 492,549 +0.01(+0.15%)
Apr 05, 2018 9.929 9.929 9.756 9.824 175,312 -0.07(-0.76%)
Apr 04, 2018 9.854 10.03 9.816 9.899 241,232 -0.02(-0.23%)
Apr 03, 2018 9.816 9.974 9.666 9.921 236,985 +0.10(+1.07%)
Apr 02, 2018 10.04 10.08 9.726 9.816 218,239 -0.24(-2.39%)
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%)
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.