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

Umh Properties (NY: UMH )

15.84 -0.15 (-0.97%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 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 (%)
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%)
Dec 03, 2018 10.06 10.10 9.942 10.09 219,897 +0.07(+0.69%)
Nov 30, 2018 9.873 10.03 9.789 10.02 199,496 +0.15(+1.48%)
Nov 29, 2018 9.804 9.976 9.742 9.873 272,763 +0.08(+0.86%)
Nov 28, 2018 9.804 9.827 9.596 9.789 215,838 -0.05(-0.47%)
Nov 27, 2018 9.865 9.950 9.812 9.835 144,598 -0.02(-0.23%)
Nov 26, 2018 10.08 10.17 9.808 9.858 259,968 -0.26(-2.58%)
Nov 23, 2018 10.15 10.17 10.09 10.12 75,168 -0.06(-0.60%)
Nov 21, 2018 10.18 10.18 10.18 0 -0.05(-0.53%)
Nov 20, 2018 10.07 10.37 10.07 10.23 392,063 +0.18(+1.76%)
Nov 19, 2018 9.750 10.09 9.641 10.06 329,884 +0.31(+3.15%)
Nov 16, 2018 9.535 9.842 9.504 9.750 265,431 +0.18(+1.85%)
Nov 15, 2018 9.789 9.800 9.519 9.573 199,612 -0.30(-3.04%)
Nov 14, 2018 9.789 9.950 9.789 9.873 206,645 +0.06(+0.63%)
Nov 13, 2018 10.08 10.10 9.793 9.812 387,351 -0.26(-2.56%)
Nov 12, 2018 10.03 10.13 9.918 10.07 243,441 +0.02(+0.23%)
Nov 09, 2018 10.13 10.22 9.978 10.05 229,215 -0.12(-1.19%)
Nov 08, 2018 10.22 10.23 9.956 10.17 195,150 -0.05(-0.52%)
Nov 07, 2018 10.18 10.25 10.11 10.22 230,756 +0.10(+0.97%)
Nov 06, 2018 10.09 10.21 10.04 10.12 288,308 -0.05(-0.52%)
Nov 05, 2018 10.08 10.20 9.925 10.18 346,204 +0.10(+0.98%)
Nov 02, 2018 10.62 10.68 9.743 10.08 600,997 -0.72(-6.67%)
Nov 01, 2018 10.90 11.04 10.79 10.80 132,534 -0.07(-0.63%)
Oct 31, 2018 11.13 11.13 10.84 10.87 182,566 -0.27(-2.38%)
Oct 30, 2018 11.13 11.28 11.09 11.13 220,741 +0.02(+0.14%)
Oct 29, 2018 11.06 11.22 11.02 11.12 125,644 +0.11(+0.96%)
Oct 26, 2018 11.22 11.25 10.91 11.01 194,925 -0.18(-1.63%)
Oct 25, 2018 10.99 11.24 10.93 11.19 302,618 +0.23(+2.07%)
Oct 24, 2018 10.89 11.12 10.85 10.96 183,493 +0.05(+0.42%)
Oct 23, 2018 10.85 11.00 10.69 10.92 156,831 +0.02(+0.21%)
Oct 22, 2018 11.10 11.18 10.85 10.90 181,221 -0.22(-1.98%)
Oct 19, 2018 11.10 11.26 11.09 11.12 176,857 +0.01(+0.07%)
Oct 18, 2018 11.23 11.24 11.06 11.11 187,671 -0.12(-1.08%)
Oct 17, 2018 11.35 11.38 11.16 11.23 154,401 -0.13(-1.13%)
Oct 16, 2018 11.17 11.43 11.06 11.36 225,324 +0.19(+1.70%)
Oct 15, 2018 10.91 11.31 10.91 11.17 370,576 +0.24(+2.15%)
Oct 12, 2018 11.40 11.45 10.93 10.93 341,448 -0.39(-3.42%)
Oct 11, 2018 11.59 11.70 11.31 11.32 260,891 -0.28(-2.42%)
Oct 10, 2018 11.67 11.78 11.56 11.60 243,647 -0.11(-0.91%)
Oct 09, 2018 11.62 11.75 11.62 11.71 127,251 +0.07(+0.59%)
Oct 08, 2018 11.56 11.75 11.56 11.64 135,614 +0.09(+0.79%)
Oct 05, 2018 11.50 11.59 11.49 11.55 157,470 +0.08(+0.73%)
Oct 04, 2018 11.58 11.62 11.41 11.46 247,611 -0.15(-1.31%)
Oct 03, 2018 11.71 11.72 11.57 11.62 162,655 -0.10(-0.84%)
Oct 02, 2018 11.79 11.79 11.69 11.71 107,408 -0.08(-0.64%)
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.