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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 10.26 10.34 10.16 10.30 230,068 +0.03(+0.31%)
Aug 29, 2019 10.17 10.44 10.17 10.27 157,948 +0.10(+0.95%)
Aug 28, 2019 10.14 10.33 10.13 10.17 185,139 +0.08(+0.79%)
Aug 27, 2019 10.23 10.28 10.07 10.09 479,260 -0.06(-0.55%)
Aug 26, 2019 9.861 10.17 9.861 10.15 291,304 +0.32(+3.26%)
Aug 23, 2019 9.965 10.01 9.765 9.829 251,540 -0.11(-1.13%)
Aug 22, 2019 9.949 9.981 9.789 9.941 193,527 -0.05(-0.48%)
Aug 21, 2019 10.06 10.06 9.845 9.989 275,873 -0.01(-0.08%)
Aug 20, 2019 10.25 10.26 9.981 9.997 186,635 -0.22(-2.12%)
Aug 19, 2019 10.09 10.26 9.901 10.21 208,270 +0.07(+0.71%)
Aug 16, 2019 9.701 10.19 9.685 10.14 376,373 +0.48(+4.98%)
Aug 15, 2019 9.501 9.677 9.340 9.661 336,790 +0.23(+2.46%)
Aug 14, 2019 9.653 9.733 9.388 9.429 254,752 -0.32(-3.29%)
Aug 13, 2019 9.686 9.788 9.662 9.749 369,756 -0.03(-0.32%)
Aug 12, 2019 9.678 9.946 9.638 9.781 370,263 +0.03(+0.32%)
Aug 09, 2019 10.18 10.18 9.449 9.749 503,933 -0.50(-4.85%)
Aug 08, 2019 10.18 10.33 10.10 10.25 165,796 +0.12(+1.17%)
Aug 07, 2019 10.02 10.21 9.915 10.13 152,664 +0.06(+0.55%)
Aug 06, 2019 10.02 10.18 9.982 10.07 124,698 +0.06(+0.63%)
Aug 05, 2019 10.28 10.29 9.856 10.01 161,590 -0.30(-2.91%)
Aug 02, 2019 10.34 10.41 10.28 10.31 96,656 -0.07(-0.68%)
Aug 01, 2019 10.36 10.48 10.35 10.38 124,567 +0.00(+0.00%)
Jul 31, 2019 10.42 10.62 10.29 10.38 242,920 -0.04(-0.38%)
Jul 30, 2019 10.36 10.50 10.36 10.42 197,959 +0.03(+0.30%)
Jul 29, 2019 10.25 10.47 10.25 10.39 194,440 +0.15(+1.47%)
Jul 26, 2019 10.14 10.28 10.11 10.24 177,225 +0.10(+1.01%)
Jul 25, 2019 10.20 10.22 10.07 10.14 167,934 -0.09(-0.85%)
Jul 24, 2019 10.20 10.27 10.13 10.22 176,835 +0.02(+0.23%)
Jul 23, 2019 9.804 10.21 9.804 10.20 461,856 +0.41(+4.19%)
Jul 22, 2019 9.859 9.859 9.646 9.788 301,242 +0.17(+1.72%)
Jul 19, 2019 9.796 9.867 9.623 9.623 193,947 -0.20(-2.01%)
Jul 18, 2019 9.836 9.907 9.717 9.820 241,209 -0.02(-0.16%)
Jul 17, 2019 9.828 9.879 9.702 9.836 152,301 +0.01(+0.08%)
Jul 16, 2019 9.709 9.931 9.709 9.828 138,172 +0.09(+0.89%)
Jul 15, 2019 9.883 9.914 9.670 9.741 211,187 -0.16(-1.59%)
Jul 12, 2019 9.867 9.962 9.832 9.899 166,964 +0.00(+0.00%)
Jul 11, 2019 9.970 10.04 9.875 9.899 159,993 -0.09(-0.87%)
Jul 10, 2019 10.01 10.05 9.923 9.986 401,467 +0.01(+0.08%)
Jul 09, 2019 9.946 10.01 9.915 9.978 101,655 +0.01(+0.08%)
Jul 08, 2019 10.03 10.07 9.946 9.970 171,855 -0.09(-0.94%)
Jul 05, 2019 9.962 10.09 9.828 10.06 138,968 +0.06(+0.55%)
Jul 03, 2019 9.852 10.09 9.852 10.01 123,259 +0.19(+1.93%)
Jul 02, 2019 9.765 9.895 9.709 9.820 122,346 +0.07(+0.73%)
Jul 01, 2019 9.859 9.986 9.725 9.749 169,002 -0.05(-0.48%)
Jun 28, 2019 9.812 9.994 9.796 9.796 658,736 -0.06(-0.64%)
Jun 27, 2019 9.678 9.954 9.678 9.859 325,656 +0.20(+2.04%)
Jun 26, 2019 9.970 9.970 9.662 9.662 245,178 -0.28(-2.86%)
Jun 25, 2019 10.03 10.16 9.946 9.946 202,718 -0.09(-0.94%)
Jun 24, 2019 10.33 10.37 10.04 10.04 174,145 -0.29(-2.83%)
Jun 21, 2019 10.49 10.50 10.33 10.33 251,333 -0.21(-1.95%)
Jun 20, 2019 10.58 10.64 10.48 10.54 203,818 -0.04(-0.37%)
Jun 19, 2019 10.48 10.60 10.38 10.58 122,194 +0.12(+1.13%)
Jun 18, 2019 10.54 10.67 10.38 10.46 233,979 -0.08(-0.75%)
Jun 17, 2019 10.54 10.60 10.44 10.54 207,232 +0.01(+0.08%)
Jun 14, 2019 10.52 10.71 10.48 10.53 298,078 -0.03(-0.30%)
Jun 13, 2019 10.49 10.59 10.44 10.56 233,056 +0.06(+0.60%)
Jun 12, 2019 10.67 10.74 10.47 10.50 229,890 -0.20(-1.84%)
Jun 11, 2019 10.75 10.78 10.58 10.70 148,707 -0.06(-0.51%)
Jun 10, 2019 10.77 10.80 10.68 10.75 100,931 -0.06(-0.51%)
Jun 07, 2019 10.70 10.92 10.68 10.81 116,672 +0.16(+1.48%)
Jun 06, 2019 10.55 10.66 10.47 10.65 151,430 +0.21(+2.04%)
Jun 05, 2019 10.47 10.49 10.36 10.44 87,956 +0.02(+0.23%)
Jun 04, 2019 10.51 10.57 10.32 10.41 130,357 -0.06(-0.53%)
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.