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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2018 11.35 11.41 11.02 11.02 1,170,788 -0.33(-2.90%)
May 30, 2018 11.24 11.49 11.21 11.35 617,684 +0.06(+0.53%)
May 29, 2018 11.17 11.30 11.15 11.29 380,681 +0.09(+0.80%)
May 25, 2018 11.20 11.20 11.20 0 +0.01(+0.07%)
May 24, 2018 11.16 11.26 11.03 11.20 288,410 +0.04(+0.34%)
May 23, 2018 10.75 11.17 10.74 11.16 359,042 +0.41(+3.84%)
May 22, 2018 10.68 10.76 10.56 10.75 238,523 +0.06(+0.56%)
May 21, 2018 10.43 10.74 10.36 10.69 201,403 +0.25(+2.37%)
May 18, 2018 10.43 10.53 10.34 10.44 221,973 +0.07(+0.65%)
May 17, 2018 10.44 10.52 10.31 10.37 176,527 -0.07(-0.65%)
May 16, 2018 10.43 10.53 10.41 10.44 197,223 +0.01(+0.07%)
May 15, 2018 10.34 10.46 10.31 10.43 323,875 +0.02(+0.22%)
May 14, 2018 10.47 10.53 10.22 10.41 190,565 -0.07(-0.64%)
May 11, 2018 10.57 10.61 10.43 10.48 175,300 -0.14(-1.32%)
May 10, 2018 10.40 10.65 10.36 10.62 237,131 +0.04(+0.35%)
May 09, 2018 10.48 10.60 10.34 10.58 173,439 +0.10(+0.99%)
May 08, 2018 10.46 10.54 10.44 10.48 405,331 +0.01(+0.14%)
May 07, 2018 10.43 10.50 10.37 10.46 201,387 +0.11(+1.07%)
May 04, 2018 10.19 10.40 10.19 10.35 109,974 +0.16(+1.60%)
May 03, 2018 10.17 10.25 10.13 10.19 116,275 +0.03(+0.29%)
May 02, 2018 10.14 10.26 10.06 10.16 132,067 +0.04(+0.37%)
May 01, 2018 10.03 10.18 9.937 10.12 213,253 +0.11(+1.11%)
Apr 30, 2018 9.952 10.06 9.915 10.01 202,087 +0.04(+0.45%)
Apr 27, 2018 9.656 9.989 9.656 9.967 210,484 +0.30(+3.14%)
Apr 26, 2018 9.568 9.708 9.545 9.664 207,124 +0.10(+1.01%)
Apr 25, 2018 9.508 9.612 9.449 9.568 147,914 +0.07(+0.70%)
Apr 24, 2018 9.619 9.619 9.479 9.501 229,994 -0.10(-1.00%)
Apr 23, 2018 9.627 9.701 9.560 9.597 119,288 -0.01(-0.08%)
Apr 20, 2018 9.797 9.797 9.575 9.605 135,609 -0.20(-2.04%)
Apr 19, 2018 9.871 9.871 9.723 9.804 130,132 -0.07(-0.75%)
Apr 18, 2018 9.945 9.967 9.863 9.878 128,909 -0.05(-0.52%)
Apr 17, 2018 9.804 10.00 9.767 9.930 315,309 +0.13(+1.28%)
Apr 16, 2018 9.767 9.871 9.730 9.804 241,525 +0.04(+0.45%)
Apr 13, 2018 9.745 9.789 9.649 9.760 192,489 +0.03(+0.30%)
Apr 12, 2018 9.819 9.819 9.619 9.730 283,624 -0.02(-0.23%)
Apr 11, 2018 9.649 9.834 9.553 9.752 193,807 +0.06(+0.61%)
Apr 10, 2018 9.745 9.752 9.634 9.693 283,858 -0.04(-0.38%)
Apr 09, 2018 9.752 9.819 9.656 9.730 163,576 +0.02(+0.23%)
Apr 06, 2018 9.693 9.819 9.671 9.708 499,179 +0.01(+0.15%)
Apr 05, 2018 9.797 9.797 9.627 9.693 177,672 -0.07(-0.76%)
Apr 04, 2018 9.723 9.900 9.686 9.767 244,479 -0.02(-0.23%)
Apr 03, 2018 9.686 9.841 9.538 9.789 240,175 +0.10(+1.07%)
Apr 02, 2018 9.908 9.945 9.597 9.686 221,176 -0.24(-2.39%)
Mar 29, 2018 9.923 9.923 9.923 0 -0.02(-0.22%)
Mar 28, 2018 9.804 10.06 9.797 9.945 242,571 +0.19(+1.97%)
Mar 27, 2018 9.627 9.923 9.479 9.752 347,295 +0.14(+1.46%)
Mar 26, 2018 9.560 9.656 9.475 9.612 283,413 +0.10(+1.09%)
Mar 23, 2018 9.471 9.562 9.405 9.508 404,546 +0.01(+0.16%)
Mar 22, 2018 9.449 9.693 9.449 9.494 291,566 -0.01(-0.08%)
Mar 21, 2018 9.442 9.568 9.397 9.501 292,969 +0.07(+0.71%)
Mar 20, 2018 9.560 9.575 9.303 9.434 304,417 -0.09(-0.93%)
Mar 19, 2018 9.545 9.545 9.286 9.523 215,493 -0.02(-0.23%)
Mar 16, 2018 9.397 9.627 9.360 9.545 405,234 +0.16(+1.74%)
Mar 15, 2018 9.442 9.486 9.309 9.383 206,195 -0.06(-0.63%)
Mar 14, 2018 9.553 9.575 9.397 9.442 289,318 -0.08(-0.85%)
Mar 13, 2018 9.560 9.701 9.479 9.523 463,972 +0.00(+0.00%)
Mar 12, 2018 9.087 9.605 9.061 9.523 572,180 +0.48(+5.32%)
Mar 09, 2018 8.946 9.050 8.421 9.042 409,855 +0.10(+1.08%)
Mar 08, 2018 9.027 9.027 8.828 8.946 134,047 -0.08(-0.90%)
Mar 07, 2018 9.027 9.027 243,883 +0.25(+2.87%)
Mar 06, 2018 8.776 8.828 8.657 8.776 254,627 +0.04(+0.51%)
Mar 05, 2018 8.798 8.850 8.717 8.731 164,201 -0.06(-0.67%)
Mar 02, 2018 8.754 8.865 8.666 8.791 157,026 -0.01(-0.08%)
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.