Skip to main content

Umh Properties (NY: UMH )

16.24 +0.40 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.903 9.977 9.792 9.888 338,006 -0.01(-0.15%)
Jan 30, 2018 9.874 9.984 9.807 9.903 197,969 +0.00(+0.00%)
Jan 29, 2018 10.21 10.22 9.807 9.903 368,876 -0.36(-3.53%)
Jan 26, 2018 10.47 10.47 10.24 10.27 237,741 -0.20(-1.91%)
Jan 25, 2018 10.46 10.49 10.37 10.46 158,468 +0.02(+0.21%)
Jan 24, 2018 10.58 10.61 10.42 10.44 262,529 -0.18(-1.74%)
Jan 23, 2018 10.59 10.80 10.50 10.63 272,983 +0.03(+0.28%)
Jan 22, 2018 10.45 10.65 10.45 10.60 180,318 +0.15(+1.41%)
Jan 19, 2018 10.35 10.49 10.35 10.45 157,713 +0.08(+0.78%)
Jan 18, 2018 10.58 10.64 10.37 10.37 272,172 -0.24(-2.23%)
Jan 17, 2018 10.35 10.65 10.33 10.61 304,283 +0.26(+2.50%)
Jan 16, 2018 10.35 10.54 10.33 10.35 240,921 +0.01(+0.14%)
Jan 12, 2018 10.33 10.33 10.33 0 -0.01(-0.14%)
Jan 11, 2018 10.20 10.44 10.20 10.35 158,539 +0.07(+0.65%)
Jan 10, 2018 10.28 256,786 -0.10(-1.00%)
Jan 09, 2018 10.48 10.51 10.38 10.38 175,206 -0.10(-0.92%)
Jan 08, 2018 10.51 10.54 10.42 10.48 153,744 -0.07(-0.63%)
Jan 05, 2018 10.57 10.60 10.49 10.55 137,595 +0.06(+0.56%)
Jan 04, 2018 10.57 10.61 10.46 10.49 183,284 -0.07(-0.70%)
Jan 03, 2018 10.73 10.84 10.50 10.56 238,637 -0.18(-1.72%)
Jan 02, 2018 11.06 11.06 10.75 10.75 264,514 -0.27(-2.42%)
Dec 29, 2017 11.01 11.01 11.01 0 -0.05(-0.47%)
Dec 28, 2017 11.03 11.12 10.99 11.06 218,885 +0.05(+0.47%)
Dec 27, 2017 10.89 11.08 10.83 11.01 883,158 +0.18(+1.71%)
Dec 26, 2017 10.58 10.88 10.58 10.83 472,381 +0.34(+3.24%)
Dec 22, 2017 10.57 10.57 10.46 10.49 136,389 -0.04(-0.42%)
Dec 21, 2017 10.68 10.68 10.44 10.53 214,929 -0.07(-0.70%)
Dec 20, 2017 10.45 10.68 10.36 10.61 298,466 +0.17(+1.63%)
Dec 19, 2017 10.95 10.96 10.42 10.44 220,711 -0.51(-4.66%)
Dec 18, 2017 10.92 11.11 10.92 10.95 476,247 +0.03(+0.27%)
Dec 15, 2017 10.94 11.06 10.88 10.92 359,598 -0.04(-0.40%)
Dec 14, 2017 11.10 11.13 10.96 10.96 111,348 -0.17(-1.53%)
Dec 13, 2017 10.96 11.22 10.96 11.13 210,289 +0.16(+1.41%)
Dec 12, 2017 11.17 11.18 10.92 10.97 216,780 -0.19(-1.72%)
Dec 11, 2017 11.12 11.24 11.12 11.17 140,094 +0.06(+0.53%)
Dec 08, 2017 11.06 11.24 11.02 11.11 202,748 +0.00(+0.00%)
Dec 07, 2017 11.09 11.22 10.97 278,858 +0.00(+0.00%)
Dec 06, 2017 11.20 11.29 11.08 11.09 194,267 -0.07(-0.60%)
Dec 05, 2017 11.33 11.45 11.16 11.16 171,533 -0.10(-0.85%)
Dec 04, 2017 11.40 11.48 11.25 11.26 206,847 -0.09(-0.78%)
Dec 01, 2017 11.37 11.39 11.20 11.34 148,831 -0.03(-0.26%)
Nov 30, 2017 11.53 11.57 11.20 11.37 277,999 -0.16(-1.35%)
Nov 29, 2017 11.48 11.60 11.44 11.53 187,684 +0.05(+0.45%)
Nov 28, 2017 11.65 11.68 11.42 11.48 221,533 -0.13(-1.15%)
Nov 27, 2017 11.41 11.70 11.40 11.61 438,475 +0.20(+1.75%)
Nov 24, 2017 11.43 11.52 11.39 11.41 40,926 +0.00(+0.00%)
Nov 22, 2017 11.49 11.63 11.37 11.41 162,566 -0.11(-0.96%)
Nov 21, 2017 11.22 11.54 11.20 11.52 183,274 +0.41(+3.66%)
Nov 20, 2017 11.21 11.26 11.11 11.12 127,205 -0.12(-1.05%)
Nov 17, 2017 11.18 11.29 11.14 11.23 92,338 +0.00(+0.00%)
Nov 16, 2017 11.00 11.29 11.00 11.23 263,890 +0.24(+2.15%)
Nov 15, 2017 11.12 11.13 10.92 11.00 145,664 -0.14(-1.26%)
Nov 14, 2017 10.99 11.17 10.97 11.14 110,106 +0.10(+0.94%)
Nov 13, 2017 11.14 11.17 11.01 11.03 145,145 -0.09(-0.79%)
Nov 10, 2017 11.14 11.24 11.11 11.12 141,836 -0.09(-0.78%)
Nov 09, 2017 11.09 11.26 11.09 11.21 122,503 +0.06(+0.52%)
Nov 08, 2017 11.11 11.22 11.06 11.15 91,091 -0.02(-0.20%)
Nov 07, 2017 11.17 11.33 11.14 11.17 125,808 -0.01(-0.07%)
Nov 06, 2017 11.22 11.22 11.11 11.18 128,843 -0.04(-0.39%)
Nov 03, 2017 10.92 11.26 10.83 11.22 143,312 +0.21(+1.92%)
Nov 02, 2017 10.92 11.05 10.87 11.01 109,538 +0.11(+1.00%)
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.