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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 11.41 11.70 11.38 11.66 573,914 +0.24(+2.06%)
Jun 28, 2018 11.32 11.44 11.32 11.43 558,458 +0.10(+0.87%)
Jun 27, 2018 11.36 11.38 11.31 11.33 174,486 -0.03(-0.27%)
Jun 26, 2018 11.33 11.39 11.31 11.36 443,580 +0.05(+0.40%)
Jun 25, 2018 11.29 11.35 11.22 11.31 389,880 -0.03(-0.27%)
Jun 22, 2018 11.13 11.38 11.12 11.35 616,784 +0.18(+1.63%)
Jun 21, 2018 11.22 11.24 11.16 11.16 170,063 -0.06(-0.54%)
Jun 20, 2018 11.19 11.27 11.15 11.22 182,341 +0.05(+0.48%)
Jun 19, 2018 11.13 11.24 11.12 11.17 437,132 +0.01(+0.07%)
Jun 18, 2018 11.18 11.22 11.05 11.16 223,139 -0.02(-0.14%)
Jun 15, 2018 11.22 11.18 11.18 564,147 -0.04(-0.34%)
Jun 14, 2018 11.16 11.31 11.16 11.22 203,590 +0.05(+0.48%)
Jun 13, 2018 11.16 11.21 11.10 11.16 274,085 -0.01(-0.07%)
Jun 12, 2018 11.15 11.25 11.09 11.17 280,239 +0.02(+0.20%)
Jun 11, 2018 11.14 11.19 11.07 11.15 237,124 +0.00(+0.00%)
Jun 08, 2018 11.32 11.36 11.14 11.15 187,361 -0.18(-1.61%)
Jun 07, 2018 11.29 11.35 11.22 11.33 236,834 +0.05(+0.40%)
Jun 06, 2018 11.35 11.28 255,011 -0.05(-0.40%)
Jun 05, 2018 11.16 11.35 11.15 11.33 566,252 +0.19(+1.71%)
Jun 04, 2018 11.01 11.29 10.93 11.14 336,512 +0.16(+1.45%)
Jun 01, 2018 11.25 11.30 10.79 10.98 398,101 -0.20(-1.77%)
May 31, 2018 11.50 11.57 11.18 11.18 1,154,755 -0.33(-2.90%)
May 30, 2018 11.40 11.65 11.37 11.51 609,225 +0.06(+0.53%)
May 29, 2018 11.32 11.46 11.31 11.45 375,468 +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 11.19 11.35 284,460 +0.04(+0.34%)
May 23, 2018 10.90 11.33 10.89 11.31 354,125 +0.42(+3.84%)
May 22, 2018 10.83 10.91 10.71 10.90 235,256 +0.06(+0.56%)
May 21, 2018 10.58 10.89 10.50 10.84 198,645 +0.25(+2.37%)
May 18, 2018 10.58 10.68 10.48 10.59 218,933 +0.07(+0.65%)
May 17, 2018 10.59 10.66 10.46 10.52 174,110 -0.07(-0.65%)
May 16, 2018 10.58 10.68 10.55 10.59 194,522 +0.01(+0.07%)
May 15, 2018 10.48 10.61 10.46 10.58 319,439 +0.02(+0.22%)
May 14, 2018 10.62 10.67 10.37 10.55 187,956 -0.07(-0.64%)
May 11, 2018 10.72 10.76 10.58 10.62 172,899 -0.14(-1.32%)
May 10, 2018 10.54 10.80 10.50 10.77 233,884 +0.04(+0.35%)
May 09, 2018 10.63 10.74 10.48 10.73 171,064 +0.11(+0.99%)
May 08, 2018 10.60 10.69 10.59 10.62 399,781 +0.02(+0.14%)
May 07, 2018 10.57 10.65 10.52 10.61 198,629 +0.11(+1.07%)
May 04, 2018 10.33 10.54 10.33 10.50 108,468 +0.17(+1.60%)
May 03, 2018 10.31 10.39 10.27 10.33 114,683 +0.03(+0.29%)
May 02, 2018 10.28 10.41 10.20 10.30 130,259 +0.04(+0.37%)
May 01, 2018 10.17 10.32 10.08 10.26 210,332 +0.11(+1.11%)
Apr 30, 2018 10.09 10.20 10.05 10.15 199,320 +0.04(+0.45%)
Apr 27, 2018 9.790 10.13 9.790 10.11 207,601 +0.31(+3.14%)
Apr 26, 2018 9.700 9.843 9.678 9.798 204,287 +0.10(+1.01%)
Apr 25, 2018 9.640 9.745 9.580 9.700 145,889 +0.07(+0.70%)
Apr 24, 2018 9.753 9.753 9.610 9.633 226,845 -0.10(-1.00%)
Apr 23, 2018 9.760 9.835 9.693 9.730 117,654 -0.01(-0.08%)
Apr 20, 2018 9.933 9.933 9.708 9.738 133,752 -0.20(-2.04%)
Apr 19, 2018 10.01 10.01 9.858 9.940 128,350 -0.07(-0.75%)
Apr 18, 2018 10.08 10.11 10.00 10.02 127,143 -0.05(-0.52%)
Apr 17, 2018 9.940 10.14 9.903 10.07 310,991 +0.13(+1.28%)
Apr 16, 2018 9.903 10.01 9.865 9.940 238,218 +0.05(+0.45%)
Apr 13, 2018 9.880 9.925 9.783 9.895 189,853 +0.03(+0.30%)
Apr 12, 2018 9.955 9.955 9.753 9.865 279,740 -0.02(-0.23%)
Apr 11, 2018 9.783 9.970 9.685 9.888 191,153 +0.06(+0.61%)
Apr 10, 2018 9.880 9.888 9.768 9.828 279,971 -0.04(-0.38%)
Apr 09, 2018 9.888 9.955 9.790 9.865 161,336 +0.02(+0.23%)
Apr 06, 2018 9.828 9.955 9.805 9.843 492,343 +0.02(+0.15%)
Apr 05, 2018 9.933 9.933 9.760 9.828 175,239 -0.08(-0.76%)
Apr 04, 2018 9.858 10.04 9.820 9.903 241,131 -0.02(-0.23%)
Apr 03, 2018 9.820 9.978 9.670 9.925 236,886 +0.11(+1.07%)
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.