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

Umh Properties (NY: UMH )

15.76 +0.40 (+2.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 6, 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 (%)
May 31, 2018 11.50 11.57 11.17 11.17 1,155,238 -0.33(-2.90%)
May 30, 2018 11.39 11.64 11.36 11.51 609,480 +0.06(+0.53%)
May 29, 2018 11.32 11.45 11.30 11.45 375,625 +0.09(+0.80%)
May 25, 2018 11.36 11.36 11.36 0 +0.01(+0.07%)
May 24, 2018 11.31 11.41 11.18 11.35 284,579 +0.04(+0.34%)
May 23, 2018 10.89 11.33 10.88 11.31 354,273 +0.42(+3.84%)
May 22, 2018 10.82 10.90 10.70 10.89 235,355 +0.06(+0.56%)
May 21, 2018 10.57 10.88 10.50 10.83 198,728 +0.25(+2.37%)
May 18, 2018 10.57 10.67 10.47 10.58 219,024 +0.07(+0.65%)
May 17, 2018 10.58 10.66 10.45 10.51 174,183 -0.07(-0.65%)
May 16, 2018 10.57 10.67 10.55 10.58 194,604 +0.01(+0.07%)
May 15, 2018 10.47 10.60 10.45 10.57 319,573 +0.02(+0.22%)
May 14, 2018 10.61 10.67 10.36 10.55 188,034 -0.07(-0.64%)
May 11, 2018 10.72 10.75 10.57 10.62 172,972 -0.14(-1.32%)
May 10, 2018 10.54 10.79 10.50 10.76 233,982 +0.04(+0.35%)
May 09, 2018 10.63 10.74 10.48 10.72 171,135 +0.10(+0.99%)
May 08, 2018 10.60 10.69 10.58 10.62 399,948 +0.02(+0.14%)
May 07, 2018 10.57 10.64 10.51 10.60 198,712 +0.11(+1.07%)
May 04, 2018 10.33 10.54 10.32 10.49 108,513 +0.16(+1.60%)
May 03, 2018 10.30 10.39 10.27 10.33 114,731 +0.03(+0.29%)
May 02, 2018 10.27 10.40 10.20 10.30 130,313 +0.04(+0.37%)
May 01, 2018 10.16 10.32 10.07 10.26 210,420 +0.11(+1.11%)
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%)
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.