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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 10.25 10.27 9.999 10.25 195,371 -0.07(-0.65%)
Jul 30, 2020 10.30 10.37 10.15 10.32 180,876 -0.18(-1.75%)
Jul 29, 2020 10.33 10.62 10.33 10.50 238,391 +0.27(+2.61%)
Jul 28, 2020 10.15 10.30 10.08 10.23 190,054 +0.02(+0.16%)
Jul 27, 2020 10.16 10.22 9.949 10.22 234,663 +0.12(+1.16%)
Jul 24, 2020 10.30 10.33 10.08 10.10 105,126 -0.18(-1.78%)
Jul 23, 2020 10.09 10.32 10.01 10.28 368,090 +0.15(+1.48%)
Jul 22, 2020 9.833 10.20 9.833 10.13 198,076 +0.20(+2.01%)
Jul 21, 2020 9.941 10.17 9.908 9.933 181,962 +0.19(+1.97%)
Jul 20, 2020 9.966 9.983 9.724 9.741 149,675 -0.29(-2.91%)
Jul 17, 2020 9.974 10.19 9.849 10.03 141,128 +0.07(+0.75%)
Jul 16, 2020 10.13 10.13 9.816 9.958 127,146 -0.17(-1.73%)
Jul 15, 2020 10.46 10.53 10.12 10.13 199,526 +0.01(+0.08%)
Jul 14, 2020 9.866 10.13 9.858 10.12 158,421 +0.20(+2.02%)
Jul 13, 2020 9.966 10.13 9.841 9.924 166,075 -0.01(-0.08%)
Jul 10, 2020 9.841 10.07 9.841 9.933 138,248 +0.03(+0.25%)
Jul 09, 2020 10.15 10.15 9.783 9.908 145,922 -0.33(-3.26%)
Jul 08, 2020 10.27 10.47 10.11 10.24 163,461 -0.10(-0.97%)
Jul 07, 2020 10.67 10.71 10.30 10.34 150,101 -0.52(-4.76%)
Jul 06, 2020 11.40 11.52 10.84 10.86 164,136 -0.18(-1.59%)
Jul 02, 2020 11.29 11.31 10.77 11.03 194,891 +0.06(+0.53%)
Jul 01, 2020 10.67 11.04 10.67 10.97 151,572 +0.20(+1.86%)
Jun 30, 2020 10.65 10.81 10.57 10.77 206,237 +0.06(+0.54%)
Jun 29, 2020 10.42 10.75 10.29 10.72 202,387 +0.47(+4.55%)
Jun 26, 2020 10.51 10.59 10.12 10.25 406,704 -0.27(-2.54%)
Jun 25, 2020 10.04 10.55 10.04 10.52 189,067 +0.38(+3.78%)
Jun 24, 2020 10.51 10.65 9.774 10.13 286,985 -0.57(-5.30%)
Jun 23, 2020 10.80 10.87 10.56 10.70 131,885 +0.01(+0.08%)
Jun 22, 2020 10.55 10.74 10.36 10.69 118,079 +0.12(+1.18%)
Jun 19, 2020 10.63 10.67 10.48 10.57 281,056 +0.07(+0.63%)
Jun 18, 2020 10.16 10.63 10.16 10.50 166,241 +0.06(+0.56%)
Jun 17, 2020 10.77 10.77 10.42 10.44 138,511 -0.26(-2.42%)
Jun 16, 2020 10.69 10.88 10.41 10.70 249,279 +0.30(+2.88%)
Jun 15, 2020 10.42 10.45 10.23 10.40 318,574 -0.29(-2.73%)
Jun 12, 2020 10.74 10.74 10.30 10.69 150,489 +0.44(+4.31%)
Jun 11, 2020 10.39 10.63 10.15 10.25 283,717 -0.68(-6.25%)
Jun 10, 2020 11.46 11.46 10.85 10.93 236,073 -0.38(-3.39%)
Jun 09, 2020 11.26 11.49 11.19 11.32 145,347 -0.23(-2.02%)
Jun 08, 2020 11.54 11.81 11.42 11.55 309,213 -0.08(-0.72%)
Jun 05, 2020 11.71 11.76 11.27 11.63 292,817 +0.59(+5.36%)
Jun 04, 2020 11.20 11.20 10.90 11.04 100,914 -0.19(-1.71%)
Jun 03, 2020 11.12 11.31 10.98 11.23 173,127 +0.38(+3.53%)
Jun 02, 2020 10.87 10.97 10.72 10.85 94,508 +0.13(+1.24%)
Jun 01, 2020 10.51 10.87 10.31 10.72 163,319 +0.32(+3.04%)
May 29, 2020 10.50 10.61 10.29 10.40 143,408 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.65 10.68 154,222 -0.18(-1.69%)
May 27, 2020 10.93 11.10 10.37 10.87 257,037 +0.21(+1.95%)
May 26, 2020 10.33 10.77 10.27 10.66 233,139 +0.53(+5.27%)
May 22, 2020 9.999 10.13 9.623 10.12 191,171 +0.22(+2.19%)
May 21, 2020 9.833 10.02 9.824 9.908 128,470 +0.08(+0.76%)
May 20, 2020 9.833 9.899 9.499 9.833 162,003 +0.21(+2.16%)
May 19, 2020 9.866 9.977 9.591 9.624 145,667 -0.31(-3.10%)
May 18, 2020 9.133 9.999 9.133 9.933 258,735 +0.77(+8.46%)
May 15, 2020 9.041 9.249 8.916 9.158 179,650 +0.10(+1.10%)
May 14, 2020 8.991 9.083 8.599 9.058 348,028 -0.22(-2.42%)
May 13, 2020 9.586 9.750 9.029 9.283 250,872 -0.48(-4.87%)
May 12, 2020 10.26 10.34 9.734 9.758 232,979 -0.50(-4.88%)
May 11, 2020 10.28 10.47 10.01 10.26 252,228 -0.28(-2.65%)
May 08, 2020 10.26 10.73 10.26 10.54 221,332 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.832 9.988 187,057 +0.14(+1.42%)
May 06, 2020 9.972 10.08 9.783 9.849 179,654 -0.11(-1.15%)
May 05, 2020 10.32 10.41 9.914 9.963 202,376 -0.12(-1.22%)
May 04, 2020 10.05 10.23 9.873 10.09 215,899 -0.14(-1.36%)
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.