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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 9.164 9.258 8.977 9.227 228,542 +0.10(+1.11%)
Dec 28, 2018 8.977 9.235 8.954 9.125 251,512 +0.09(+1.04%)
Dec 27, 2018 9.016 9.040 8.767 9.032 263,509 -0.06(-0.69%)
Dec 26, 2018 8.822 9.118 8.681 9.094 322,636 +0.30(+3.46%)
Dec 24, 2018 9.289 9.289 8.790 8.790 172,465 -0.50(-5.37%)
Dec 21, 2018 9.328 9.523 9.219 9.289 405,499 +0.01(+0.08%)
Dec 20, 2018 9.453 9.562 9.157 9.281 523,327 -0.16(-1.73%)
Dec 19, 2018 9.733 9.745 9.422 9.445 231,206 -0.26(-2.73%)
Dec 18, 2018 9.624 9.913 9.624 9.710 492,677 +0.09(+0.89%)
Dec 17, 2018 10.14 10.17 9.540 9.624 512,963 -0.54(-5.29%)
Dec 14, 2018 10.01 10.19 10.01 10.16 249,715 +0.08(+0.77%)
Dec 13, 2018 9.975 10.14 9.944 10.08 259,887 +0.11(+1.09%)
Dec 12, 2018 10.10 10.24 9.905 9.975 252,097 -0.09(-0.93%)
Dec 11, 2018 10.12 10.23 10.03 10.07 215,458 -0.02(-0.15%)
Dec 10, 2018 10.19 10.25 9.975 10.08 214,078 -0.09(-0.84%)
Dec 07, 2018 10.29 10.29 10.13 10.17 342,236 -0.07(-0.68%)
Dec 06, 2018 9.951 10.26 9.897 10.24 440,578 +0.23(+2.34%)
Dec 04, 2018 10.22 10.33 9.951 10.01 197,360 -0.22(-2.13%)
Dec 03, 2018 10.19 10.23 10.08 10.22 216,976 +0.07(+0.69%)
Nov 30, 2018 10.01 10.16 9.920 10.15 196,846 +0.15(+1.48%)
Nov 29, 2018 9.936 10.11 9.874 10.01 269,141 +0.09(+0.86%)
Nov 28, 2018 9.936 9.959 9.725 9.920 212,971 -0.05(-0.47%)
Nov 27, 2018 9.998 10.08 9.944 9.967 142,678 -0.02(-0.23%)
Nov 26, 2018 10.22 10.31 9.940 9.990 256,515 -0.26(-2.58%)
Nov 23, 2018 10.29 10.31 10.22 10.26 74,170 -0.06(-0.60%)
Nov 21, 2018 10.32 10.32 10.32 0 -0.05(-0.53%)
Nov 20, 2018 10.21 10.51 10.20 10.37 386,856 +0.18(+1.76%)
Nov 19, 2018 9.881 10.22 9.770 10.19 325,503 +0.31(+3.15%)
Nov 16, 2018 9.663 9.975 9.632 9.881 261,906 +0.18(+1.85%)
Nov 15, 2018 9.920 9.932 9.648 9.702 196,961 -0.30(-3.04%)
Nov 14, 2018 9.920 10.08 9.920 10.01 203,900 +0.06(+0.63%)
Nov 13, 2018 10.22 10.24 9.924 9.944 382,206 -0.26(-2.56%)
Nov 12, 2018 10.17 10.27 10.05 10.21 240,208 +0.02(+0.23%)
Nov 09, 2018 10.27 10.36 10.11 10.18 226,170 -0.12(-1.19%)
Nov 08, 2018 10.36 10.37 10.09 10.30 192,558 -0.05(-0.52%)
Nov 07, 2018 10.32 10.39 10.25 10.36 227,692 +0.10(+0.97%)
Nov 06, 2018 10.23 10.34 10.17 10.26 284,479 -0.05(-0.52%)
Nov 05, 2018 10.21 10.34 10.06 10.31 341,606 +0.10(+0.98%)
Nov 02, 2018 10.76 10.82 9.875 10.21 593,015 -0.73(-6.67%)
Nov 01, 2018 11.05 11.19 10.94 10.94 130,774 -0.07(-0.63%)
Oct 31, 2018 11.28 11.28 10.99 11.01 180,141 -0.27(-2.38%)
Oct 30, 2018 11.28 11.43 11.23 11.28 217,809 +0.02(+0.14%)
Oct 29, 2018 11.20 11.37 11.17 11.27 123,976 +0.11(+0.96%)
Oct 26, 2018 11.37 11.40 11.06 11.16 192,336 -0.18(-1.63%)
Oct 25, 2018 11.14 11.39 11.08 11.34 298,598 +0.23(+2.08%)
Oct 24, 2018 11.03 11.27 11.00 11.11 181,056 +0.05(+0.42%)
Oct 23, 2018 11.00 11.15 10.84 11.07 154,748 +0.02(+0.21%)
Oct 22, 2018 11.25 11.33 10.99 11.04 178,814 -0.22(-1.98%)
Oct 19, 2018 11.25 11.41 11.23 11.27 174,508 +0.01(+0.07%)
Oct 18, 2018 11.38 11.40 11.21 11.26 185,178 -0.12(-1.08%)
Oct 17, 2018 11.50 11.53 11.31 11.38 152,350 -0.13(-1.13%)
Oct 16, 2018 11.32 11.58 11.21 11.51 222,331 +0.19(+1.70%)
Oct 15, 2018 11.06 11.47 11.06 11.32 365,654 +0.24(+2.15%)
Oct 12, 2018 11.55 11.60 11.07 11.08 336,913 -0.39(-3.42%)
Oct 11, 2018 11.75 11.85 11.47 11.47 257,426 -0.28(-2.42%)
Oct 10, 2018 11.83 11.93 11.72 11.76 240,411 -0.11(-0.91%)
Oct 09, 2018 11.77 11.91 11.77 11.86 125,561 +0.07(+0.59%)
Oct 08, 2018 11.71 11.90 11.71 11.80 133,812 +0.09(+0.79%)
Oct 05, 2018 11.66 11.75 11.65 11.70 155,378 +0.08(+0.73%)
Oct 04, 2018 11.73 11.77 11.57 11.62 244,323 -0.15(-1.31%)
Oct 03, 2018 11.87 11.88 11.73 11.77 160,495 -0.10(-0.84%)
Oct 02, 2018 11.95 11.95 11.85 11.87 105,981 -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.