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 (%)
Feb 28, 2019 10.60 10.78 10.57 10.65 346,436 +0.05(+0.51%)
Feb 27, 2019 10.71 10.72 10.57 10.60 88,489 -0.12(-1.16%)
Feb 26, 2019 10.88 10.88 10.67 10.72 98,858 -0.10(-0.94%)
Feb 25, 2019 10.88 10.94 10.77 10.82 170,865 -0.08(-0.71%)
Feb 22, 2019 10.85 10.97 10.81 10.90 137,550 +0.10(+0.94%)
Feb 21, 2019 10.56 10.81 10.56 10.80 121,231 +0.05(+0.43%)
Feb 20, 2019 10.77 10.86 10.71 10.75 143,193 +0.01(+0.07%)
Feb 19, 2019 10.66 10.75 10.59 10.74 164,731 +0.09(+0.80%)
Feb 15, 2019 10.61 10.77 10.57 10.66 166,832 +0.07(+0.66%)
Feb 14, 2019 10.76 10.78 10.59 10.59 140,753 -0.17(-1.59%)
Feb 13, 2019 10.84 10.88 10.71 10.76 155,880 -0.14(-1.27%)
Feb 12, 2019 10.98 10.99 10.75 10.90 185,513 -0.09(-0.84%)
Feb 11, 2019 10.91 11.00 10.91 10.99 189,111 +0.08(+0.70%)
Feb 08, 2019 10.78 10.92 10.75 10.91 112,279 +0.12(+1.14%)
Feb 07, 2019 10.65 10.82 10.59 10.79 135,383 +0.12(+1.08%)
Feb 06, 2019 10.71 10.71 10.61 10.68 89,450 -0.06(-0.57%)
Feb 05, 2019 10.70 10.74 10.54 10.74 140,180 +0.11(+1.01%)
Feb 04, 2019 10.45 10.65 10.40 10.63 110,389 +0.10(+0.95%)
Feb 01, 2019 10.78 10.85 10.45 10.53 307,176 -0.25(-2.35%)
Jan 31, 2019 10.68 10.83 10.51 10.78 272,290 +0.07(+0.65%)
Jan 30, 2019 10.57 10.76 10.52 10.71 209,946 +0.14(+1.31%)
Jan 29, 2019 10.27 10.62 10.20 10.58 466,793 +0.35(+3.46%)
Jan 28, 2019 9.938 10.23 9.892 10.22 345,840 +0.35(+3.50%)
Jan 25, 2019 9.746 9.946 9.708 9.877 218,705 +0.15(+1.50%)
Jan 24, 2019 9.700 9.769 9.677 9.731 90,797 +0.02(+0.16%)
Jan 23, 2019 9.792 9.792 9.615 9.715 125,218 -0.08(-0.78%)
Jan 22, 2019 9.769 9.818 9.608 9.792 122,614 +0.00(+0.00%)
Jan 18, 2019 9.884 9.915 9.723 9.792 126,331 -0.07(-0.70%)
Jan 17, 2019 9.600 9.869 9.558 9.861 213,099 +0.25(+2.56%)
Jan 16, 2019 9.523 9.654 9.500 9.615 142,648 +0.07(+0.72%)
Jan 15, 2019 9.454 9.592 9.428 9.546 526,978 +0.11(+1.14%)
Jan 14, 2019 9.661 9.685 9.408 9.439 151,672 -0.25(-2.62%)
Jan 11, 2019 9.692 9.800 9.577 9.692 191,643 -0.02(-0.24%)
Jan 10, 2019 9.615 9.784 9.554 9.715 99,352 +0.07(+0.72%)
Jan 09, 2019 9.631 9.685 9.508 9.646 114,980 +0.02(+0.16%)
Jan 08, 2019 9.439 9.646 9.408 9.631 176,835 +0.24(+2.54%)
Jan 07, 2019 9.216 9.515 9.208 9.392 345,740 +0.17(+1.83%)
Jan 04, 2019 9.008 9.316 8.962 9.223 230,674 +0.28(+3.09%)
Jan 03, 2019 8.747 9.047 8.747 8.947 171,464 +0.17(+1.93%)
Jan 02, 2019 9.016 9.047 8.739 8.778 236,772 -0.32(-3.55%)
Dec 31, 2018 9.039 9.131 8.854 9.100 231,715 +0.10(+1.11%)
Dec 28, 2018 8.854 9.108 8.831 9.000 255,004 +0.09(+1.04%)
Dec 27, 2018 8.893 8.916 8.647 8.908 267,167 -0.06(-0.69%)
Dec 26, 2018 8.701 8.993 8.562 8.970 327,115 +0.30(+3.46%)
Dec 24, 2018 9.162 9.162 8.670 8.670 174,860 -0.49(-5.37%)
Dec 21, 2018 9.200 9.392 9.093 9.162 411,129 +0.01(+0.08%)
Dec 20, 2018 9.323 9.431 9.031 9.154 530,593 -0.16(-1.73%)
Dec 19, 2018 9.600 9.612 9.293 9.316 234,416 -0.26(-2.73%)
Dec 18, 2018 9.492 9.777 9.492 9.577 499,518 +0.08(+0.89%)
Dec 17, 2018 10.000 10.03 9.409 9.492 520,085 -0.53(-5.29%)
Dec 14, 2018 9.869 10.05 9.869 10.02 253,182 +0.08(+0.77%)
Dec 13, 2018 9.838 10.000 9.808 9.946 263,496 +0.11(+1.09%)
Dec 12, 2018 9.961 10.10 9.769 9.838 255,597 -0.09(-0.93%)
Dec 11, 2018 9.984 10.09 9.892 9.931 218,450 -0.02(-0.15%)
Dec 10, 2018 10.05 10.11 9.838 9.946 217,050 -0.08(-0.84%)
Dec 07, 2018 10.15 10.15 9.992 10.03 346,988 -0.07(-0.69%)
Dec 06, 2018 9.815 10.12 9.761 10.10 446,696 +0.23(+2.34%)
Dec 04, 2018 10.08 10.19 9.815 9.869 200,100 -0.22(-2.13%)
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.