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: 7:00 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, 2020 10.84 11.08 10.69 10.80 243,773 -0.35(-3.13%)
Apr 29, 2020 10.64 11.31 10.64 11.15 264,830 +0.60(+5.67%)
Apr 28, 2020 10.25 10.63 10.19 10.55 198,890 +0.42(+4.19%)
Apr 27, 2020 9.453 10.36 9.453 10.13 336,278 +0.77(+8.27%)
Apr 24, 2020 9.137 9.536 8.904 9.353 199,177 +0.28(+3.12%)
Apr 23, 2020 9.104 9.337 8.929 9.071 221,551 -0.03(-0.37%)
Apr 22, 2020 9.620 9.620 9.071 9.104 206,024 -0.20(-2.14%)
Apr 21, 2020 8.954 9.403 8.954 9.304 275,051 -0.03(-0.36%)
Apr 20, 2020 9.345 9.466 9.071 9.337 311,672 -0.12(-1.23%)
Apr 17, 2020 9.287 9.661 9.146 9.453 292,512 +0.38(+4.22%)
Apr 16, 2020 8.788 9.121 8.439 9.071 401,751 +0.24(+2.73%)
Apr 15, 2020 8.954 9.112 8.638 8.830 356,275 -0.54(-5.77%)
Apr 14, 2020 10.10 10.25 9.146 9.370 351,690 -0.44(-4.49%)
Apr 13, 2020 9.994 9.994 9.553 9.811 190,535 -0.22(-2.16%)
Apr 09, 2020 9.004 10.04 9.004 10.03 318,612 +1.32(+15.19%)
Apr 08, 2020 8.480 8.730 8.298 8.705 324,462 +0.41(+4.91%)
Apr 07, 2020 8.888 8.938 8.214 8.298 314,806 -0.20(-2.35%)
Apr 06, 2020 8.647 8.855 7.965 8.497 455,798 +0.22(+2.71%)
Apr 03, 2020 8.148 8.347 8.065 8.273 377,306 -0.14(-1.68%)
Apr 02, 2020 8.156 8.539 8.123 8.414 532,197 +0.21(+2.53%)
Apr 01, 2020 8.397 8.489 8.040 8.206 283,342 -0.82(-9.12%)
Mar 31, 2020 8.672 9.054 8.539 9.029 316,799 +0.27(+3.13%)
Mar 30, 2020 8.605 8.904 8.407 8.755 298,240 +0.08(+0.96%)
Mar 27, 2020 8.896 9.162 8.564 8.672 239,710 -0.66(-7.04%)
Mar 26, 2020 8.148 9.395 8.073 9.329 271,320 +1.26(+15.67%)
Mar 25, 2020 7.948 8.522 7.599 8.065 289,268 +0.32(+4.19%)
Mar 24, 2020 7.923 8.131 7.408 7.741 476,726 +0.17(+2.20%)
Mar 23, 2020 8.181 8.239 7.208 7.574 384,475 -0.67(-8.07%)
Mar 20, 2020 8.148 8.697 7.566 8.239 622,309 +0.14(+1.75%)
Mar 19, 2020 7.674 8.638 7.175 8.098 523,878 +0.38(+4.96%)
Mar 18, 2020 8.489 8.572 7.508 7.716 523,903 -1.18(-13.27%)
Mar 17, 2020 8.946 9.137 8.414 8.896 421,578 +0.02(+0.28%)
Mar 16, 2020 10.01 10.22 8.722 8.871 670,926 -2.36(-21.02%)
Mar 13, 2020 10.24 11.23 9.703 11.23 393,544 +1.48(+15.18%)
Mar 12, 2020 9.719 10.10 9.104 9.753 430,807 -0.60(-5.78%)
Mar 11, 2020 10.77 10.77 10.09 10.35 280,584 -0.42(-3.86%)
Mar 10, 2020 10.23 10.81 10.14 10.77 308,144 +0.81(+8.10%)
Mar 09, 2020 12.29 12.29 9.811 9.960 530,668 -2.74(-21.60%)
Mar 06, 2020 12.30 12.73 12.01 12.70 232,133 +0.17(+1.33%)
Mar 05, 2020 12.61 12.82 12.16 12.54 167,773 -0.45(-3.46%)
Mar 04, 2020 12.70 12.99 12.61 12.99 139,765 +0.51(+4.06%)
Mar 03, 2020 12.45 12.86 12.34 12.48 173,863 +0.04(+0.33%)
Mar 02, 2020 12.11 12.45 11.94 12.44 111,992 +0.37(+3.10%)
Feb 28, 2020 12.22 12.22 11.70 12.06 293,113 -0.37(-2.94%)
Feb 27, 2020 12.95 12.95 12.43 12.43 174,655 -0.71(-5.38%)
Feb 26, 2020 12.95 13.22 12.86 13.14 154,077 +0.31(+2.40%)
Feb 25, 2020 13.07 13.09 12.75 12.83 148,393 -0.22(-1.66%)
Feb 24, 2020 13.09 13.19 12.98 13.04 96,927 -0.27(-2.00%)
Feb 21, 2020 13.45 13.50 13.27 13.31 177,888 -0.12(-0.87%)
Feb 20, 2020 13.34 13.46 13.27 13.43 117,279 +0.02(+0.12%)
Feb 19, 2020 13.58 13.58 13.37 13.41 112,873 -0.12(-0.92%)
Feb 18, 2020 13.68 13.68 13.48 13.54 72,488 -0.12(-0.85%)
Feb 14, 2020 13.51 13.69 13.51 13.65 93,093 +0.14(+1.05%)
Feb 13, 2020 13.40 13.53 13.40 13.51 64,627 +0.07(+0.49%)
Feb 12, 2020 13.55 13.57 13.41 13.44 117,994 -0.05(-0.37%)
Feb 11, 2020 13.52 13.59 13.38 13.49 84,946 +0.04(+0.31%)
Feb 10, 2020 13.44 13.48 13.37 13.45 91,431 +0.04(+0.31%)
Feb 07, 2020 13.58 13.58 13.40 13.41 82,937 -0.16(-1.21%)
Feb 06, 2020 13.60 13.63 13.50 13.58 156,185 +0.07(+0.49%)
Feb 05, 2020 13.43 13.53 13.29 13.51 190,892 +0.24(+1.80%)
Feb 04, 2020 13.30 13.36 13.19 13.27 115,563 +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.