Skip to main content

Umh Properties (NY: UMH )

16.05 +0.21 (+1.33%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.83 14.00 13.73 13.99 608,549 +0.25(+1.79%)
Mar 30, 2023 13.80 13.86 13.65 13.75 507,280 +0.08(+0.55%)
Mar 29, 2023 13.62 13.78 13.60 13.67 532,720 +0.16(+1.19%)
Mar 28, 2023 13.45 13.62 13.29 13.51 366,757 -0.06(-0.42%)
Mar 27, 2023 13.66 13.73 13.48 13.57 590,167 +0.00(+0.00%)
Mar 24, 2023 13.21 13.60 13.18 13.57 481,962 +0.26(+1.99%)
Mar 23, 2023 13.34 13.55 13.21 13.30 613,949 +0.04(+0.28%)
Mar 22, 2023 13.55 13.64 13.25 13.27 656,307 -0.32(-2.37%)
Mar 21, 2023 13.57 13.74 13.30 13.59 842,515 +0.24(+1.77%)
Mar 20, 2023 13.29 13.41 13.19 13.35 533,586 +0.20(+1.51%)
Mar 17, 2023 13.46 13.46 12.99 13.15 1,173,117 -0.38(-2.80%)
Mar 16, 2023 13.74 13.76 13.50 13.53 664,206 -0.37(-2.66%)
Mar 15, 2023 13.93 14.08 13.82 13.90 562,184 -0.23(-1.61%)
Mar 14, 2023 14.24 14.43 13.97 14.13 567,621 +0.22(+1.57%)
Mar 13, 2023 13.91 14.12 13.85 13.91 563,855 -0.09(-0.68%)
Mar 10, 2023 14.55 14.66 13.87 14.00 464,141 -0.59(-4.02%)
Mar 09, 2023 14.92 14.97 14.55 14.59 371,976 -0.35(-2.34%)
Mar 08, 2023 14.94 15.13 14.87 14.94 271,704 +0.01(+0.06%)
Mar 07, 2023 15.48 15.51 14.87 14.93 447,841 -0.58(-3.72%)
Mar 06, 2023 15.63 15.73 15.46 15.51 356,535 -0.15(-0.97%)
Mar 03, 2023 15.50 15.77 15.37 15.66 245,116 +0.24(+1.53%)
Mar 02, 2023 14.91 15.50 14.87 15.42 409,062 +0.48(+3.23%)
Mar 01, 2023 15.90 15.97 14.62 14.94 1,283,357 -1.15(-7.17%)
Feb 28, 2023 16.16 16.34 15.98 16.10 387,207 -0.05(-0.29%)
Feb 27, 2023 16.35 16.46 16.00 16.14 201,069 -0.03(-0.18%)
Feb 24, 2023 16.16 16.22 16.01 16.17 228,154 -0.20(-1.21%)
Feb 23, 2023 16.42 16.46 16.04 16.37 223,257 +0.02(+0.12%)
Feb 22, 2023 16.52 16.65 16.26 16.35 254,355 -0.11(-0.69%)
Feb 21, 2023 16.67 16.67 16.38 16.46 170,293 -0.25(-1.47%)
Feb 17, 2023 16.93 16.96 16.65 16.71 307,646 -0.13(-0.79%)
Feb 16, 2023 16.83 17.11 16.69 16.84 178,436 -0.26(-1.49%)
Feb 15, 2023 16.93 17.15 16.89 17.10 145,632 +0.05(+0.28%)
Feb 14, 2023 17.06 17.17 16.86 17.05 206,150 -0.06(-0.36%)
Feb 13, 2023 17.11 17.31 17.07 17.11 176,110 +0.11(+0.66%)
Feb 10, 2023 16.89 17.05 16.78 17.00 224,062 +0.02(+0.11%)
Feb 09, 2023 17.33 17.36 16.91 16.98 196,523 -0.25(-1.47%)
Feb 08, 2023 17.17 17.37 17.06 17.23 269,470 -0.03(-0.16%)
Feb 07, 2023 16.93 17.33 16.71 17.26 370,033 +0.21(+1.21%)
Feb 06, 2023 17.11 17.12 16.81 17.06 286,232 -0.23(-1.35%)
Feb 03, 2023 17.43 17.51 17.03 17.29 237,200 -0.36(-2.07%)
Feb 02, 2023 17.27 17.66 17.27 17.66 352,864 +0.51(+3.00%)
Feb 01, 2023 16.70 17.15 16.37 17.14 696,219 +0.37(+2.23%)
Jan 31, 2023 16.04 16.80 15.95 16.77 519,742 +0.79(+4.92%)
Jan 30, 2023 16.02 16.17 15.91 15.98 203,488 -0.12(-0.76%)
Jan 27, 2023 15.91 16.23 15.89 16.10 207,882 +0.13(+0.82%)
Jan 26, 2023 15.85 16.00 15.77 15.97 219,998 +0.16(+1.01%)
Jan 25, 2023 15.81 15.92 15.66 15.81 482,777 -0.09(-0.59%)
Jan 24, 2023 15.78 15.92 15.50 15.91 223,041 +0.20(+1.25%)
Jan 23, 2023 15.62 15.93 15.59 15.71 204,468 +0.06(+0.36%)
Jan 20, 2023 15.67 15.67 15.45 15.65 367,339 +0.06(+0.36%)
Jan 19, 2023 15.63 15.77 15.54 15.60 230,819 -0.13(-0.83%)
Jan 18, 2023 15.92 15.99 15.66 15.73 387,355 -0.20(-1.23%)
Jan 17, 2023 15.91 16.16 15.85 15.92 277,064 -0.17(-1.05%)
Jan 13, 2023 15.95 16.21 15.91 16.09 443,613 -0.07(-0.41%)
Jan 12, 2023 15.64 16.16 15.48 16.16 865,764 +0.70(+4.54%)
Jan 11, 2023 15.33 15.53 15.26 15.46 814,906 +0.14(+0.92%)
Jan 10, 2023 15.30 15.43 15.11 15.32 502,260 -0.02(-0.12%)
Jan 09, 2023 15.39 15.48 15.26 15.33 221,880 -0.07(-0.49%)
Jan 06, 2023 14.98 15.47 14.96 15.41 235,637 +0.63(+4.24%)
Jan 05, 2023 15.30 15.35 14.78 14.78 297,846 -0.57(-3.72%)
Jan 04, 2023 15.19 15.53 15.19 15.35 435,164 +0.32(+2.12%)
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.