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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:00 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 (%)
Apr 30, 2020 10.69 10.93 10.55 10.65 247,158 -0.34(-3.13%)
Apr 29, 2020 10.50 11.15 10.50 11.00 268,507 +0.59(+5.67%)
Apr 28, 2020 10.11 10.49 10.05 10.41 201,651 +0.42(+4.19%)
Apr 27, 2020 9.324 10.22 9.324 9.988 340,947 +0.76(+8.27%)
Apr 24, 2020 9.012 9.406 8.783 9.225 201,943 +0.28(+3.12%)
Apr 23, 2020 8.979 9.209 8.807 8.947 224,627 -0.03(-0.37%)
Apr 22, 2020 9.488 9.488 8.947 8.979 208,885 -0.20(-2.14%)
Apr 21, 2020 8.832 9.275 8.832 9.176 278,870 -0.03(-0.36%)
Apr 20, 2020 9.217 9.336 8.947 9.209 315,999 -0.11(-1.23%)
Apr 17, 2020 9.160 9.529 9.020 9.324 296,573 +0.38(+4.22%)
Apr 16, 2020 8.668 8.996 8.323 8.947 407,330 +0.24(+2.73%)
Apr 15, 2020 8.832 8.988 8.520 8.709 361,222 -0.53(-5.77%)
Apr 14, 2020 9.963 10.11 9.020 9.242 356,573 -0.43(-4.49%)
Apr 13, 2020 9.857 9.857 9.422 9.676 193,181 -0.21(-2.16%)
Apr 09, 2020 8.881 9.898 8.881 9.890 323,035 +1.30(+15.19%)
Apr 08, 2020 8.364 8.610 8.184 8.586 328,967 +0.40(+4.91%)
Apr 07, 2020 8.766 8.815 8.102 8.184 319,177 -0.20(-2.35%)
Apr 06, 2020 8.528 8.733 7.856 8.381 462,126 +0.22(+2.71%)
Apr 03, 2020 8.036 8.233 7.954 8.159 382,545 -0.14(-1.68%)
Apr 02, 2020 8.045 8.422 8.012 8.299 539,586 +0.21(+2.53%)
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.