Skip to main content

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.74 14.08 13.74 14.03 331,635 +0.32(+2.36%)
Apr 27, 2023 13.41 13.77 13.37 13.71 189,188 +0.30(+2.20%)
Apr 26, 2023 13.53 13.71 13.37 13.41 189,258 -0.21(-1.56%)
Apr 25, 2023 13.78 13.88 13.61 13.62 219,651 -0.20(-1.47%)
Apr 24, 2023 13.78 13.90 13.65 13.83 548,766 +0.08(+0.60%)
Apr 21, 2023 13.74 13.85 13.47 13.74 437,797 +0.06(+0.47%)
Apr 20, 2023 13.85 13.91 13.60 13.68 405,775 -0.23(-1.66%)
Apr 19, 2023 13.69 13.95 13.61 13.91 374,096 +0.22(+1.62%)
Apr 18, 2023 13.77 13.78 13.59 13.69 282,606 -0.06(-0.40%)
Apr 17, 2023 13.48 13.80 13.42 13.74 427,907 +0.29(+2.13%)
Apr 14, 2023 13.67 13.77 13.36 13.46 329,395 -0.20(-1.49%)
Apr 13, 2023 13.80 13.82 13.57 13.66 259,144 -0.11(-0.80%)
Apr 12, 2023 14.20 14.20 13.77 13.77 461,772 -0.24(-1.71%)
Apr 11, 2023 14.02 14.13 13.86 14.01 533,021 +0.03(+0.20%)
Apr 10, 2023 14.00 14.11 13.79 13.98 350,378 -0.07(-0.52%)
Apr 06, 2023 13.85 14.07 13.78 14.06 505,533 +0.26(+1.87%)
Apr 05, 2023 13.83 13.90 13.66 13.80 790,523 -0.06(-0.40%)
Apr 04, 2023 13.70 13.86 13.63 13.85 354,881 +0.16(+1.15%)
Apr 03, 2023 13.71 13.86 13.57 13.70 374,273 +0.05(+0.34%)
Mar 31, 2023 13.49 13.66 13.39 13.65 623,852 +0.24(+1.79%)
Mar 30, 2023 13.46 13.52 13.31 13.41 520,037 +0.07(+0.55%)
Mar 29, 2023 13.28 13.44 13.26 13.34 546,116 +0.16(+1.19%)
Mar 28, 2023 13.12 13.28 12.97 13.18 375,979 -0.06(-0.42%)
Mar 27, 2023 13.33 13.40 13.15 13.24 605,008 +0.00(+0.00%)
Mar 24, 2023 12.89 13.26 12.86 13.24 494,081 +0.26(+1.99%)
Mar 23, 2023 13.01 13.22 12.89 12.98 629,388 +0.04(+0.29%)
Mar 22, 2023 13.22 13.30 12.92 12.94 672,811 -0.31(-2.37%)
Mar 21, 2023 13.24 13.40 12.97 13.25 863,702 +0.23(+1.77%)
Mar 20, 2023 12.97 13.08 12.87 13.02 547,004 +0.19(+1.51%)
Mar 17, 2023 13.13 13.13 12.67 12.83 1,202,617 -0.37(-2.80%)
Mar 16, 2023 13.40 13.42 13.17 13.20 680,908 -0.36(-2.66%)
Mar 15, 2023 13.59 13.73 13.49 13.56 576,322 -0.22(-1.61%)
Mar 14, 2023 13.89 14.08 13.62 13.78 581,895 +0.21(+1.56%)
Mar 13, 2023 13.57 13.77 13.51 13.57 578,035 -0.09(-0.68%)
Mar 10, 2023 14.20 14.30 13.53 13.66 475,813 -0.57(-4.02%)
Mar 09, 2023 14.56 14.60 14.19 14.23 381,330 -0.34(-2.34%)
Mar 08, 2023 14.57 14.75 14.50 14.57 278,537 +0.01(+0.06%)
Mar 07, 2023 15.10 15.13 14.51 14.57 459,103 -0.56(-3.72%)
Mar 06, 2023 15.25 15.34 15.08 15.13 365,501 -0.15(-0.97%)
Mar 03, 2023 15.12 15.39 14.99 15.28 251,280 +0.23(+1.53%)
Mar 02, 2023 14.55 15.12 14.50 15.05 419,349 +0.47(+3.23%)
Mar 01, 2023 15.51 15.58 14.26 14.57 1,315,629 -1.13(-7.17%)
Feb 28, 2023 15.77 15.94 15.59 15.70 396,944 -0.05(-0.29%)
Feb 27, 2023 15.95 16.06 15.61 15.75 206,125 -0.03(-0.18%)
Feb 24, 2023 15.77 15.82 15.62 15.77 233,892 -0.19(-1.21%)
Feb 23, 2023 16.01 16.06 15.65 15.97 228,871 +0.02(+0.12%)
Feb 22, 2023 16.12 16.25 15.86 15.95 260,751 -0.11(-0.69%)
Feb 21, 2023 16.26 16.26 15.98 16.06 174,575 -0.24(-1.47%)
Feb 17, 2023 16.51 16.54 16.25 16.30 315,382 -0.13(-0.79%)
Feb 16, 2023 16.42 16.69 16.28 16.43 182,923 -0.25(-1.49%)
Feb 15, 2023 16.51 16.73 16.48 16.68 149,294 +0.05(+0.28%)
Feb 14, 2023 16.64 16.75 16.45 16.63 211,334 -0.06(-0.36%)
Feb 13, 2023 16.69 16.88 16.65 16.69 180,539 +0.11(+0.66%)
Feb 10, 2023 16.47 16.63 16.36 16.58 229,696 +0.02(+0.11%)
Feb 09, 2023 16.90 16.93 16.49 16.57 201,465 -0.25(-1.47%)
Feb 08, 2023 16.75 16.95 16.64 16.81 276,246 -0.03(-0.16%)
Feb 07, 2023 16.51 16.90 16.30 16.84 379,338 +0.20(+1.21%)
Feb 06, 2023 16.69 16.70 16.40 16.64 293,430 -0.23(-1.35%)
Feb 03, 2023 17.00 17.08 16.61 16.87 243,165 -0.36(-2.07%)
Feb 02, 2023 16.85 17.22 16.85 17.22 361,737 +0.50(+3.00%)
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.