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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 4:10 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 29, 2020 10.64 10.75 10.43 10.54 141,503 -0.29(-2.65%)
May 28, 2020 11.23 11.23 10.79 10.83 152,174 -0.19(-1.69%)
May 27, 2020 11.08 11.25 10.51 11.01 253,623 +0.21(+1.95%)
May 26, 2020 10.47 10.92 10.41 10.80 230,042 +0.54(+5.27%)
May 22, 2020 10.13 10.27 9.752 10.26 188,632 +0.22(+2.19%)
May 21, 2020 9.965 10.16 9.957 10.04 126,763 +0.08(+0.76%)
May 20, 2020 9.965 10.03 9.627 9.965 159,852 +0.21(+2.16%)
May 19, 2020 9.999 10.11 9.720 9.754 143,732 -0.31(-3.10%)
May 18, 2020 9.256 10.13 9.256 10.07 255,299 +0.79(+8.46%)
May 15, 2020 9.163 9.374 9.036 9.281 177,264 +0.10(+1.10%)
May 14, 2020 9.112 9.205 8.715 9.180 343,405 -0.23(-2.42%)
May 13, 2020 9.715 9.881 9.150 9.408 247,540 -0.48(-4.87%)
May 12, 2020 10.40 10.48 9.865 9.890 229,885 -0.51(-4.88%)
May 11, 2020 10.41 10.61 10.14 10.40 248,878 -0.28(-2.65%)
May 08, 2020 10.40 10.87 10.40 10.68 218,392 +0.56(+5.50%)
May 07, 2020 10.19 10.37 9.965 10.12 184,572 +0.14(+1.42%)
May 06, 2020 10.11 10.21 9.915 9.981 177,268 -0.12(-1.15%)
May 05, 2020 10.46 10.55 10.05 10.10 199,688 -0.12(-1.22%)
May 04, 2020 10.18 10.37 10.01 10.22 213,032 -0.14(-1.36%)
May 01, 2020 10.43 10.61 10.21 10.36 234,035 -0.43(-4.00%)
Apr 30, 2020 10.84 11.07 10.69 10.80 243,875 -0.35(-3.13%)
Apr 29, 2020 10.64 11.30 10.64 11.14 264,941 +0.60(+5.67%)
Apr 28, 2020 10.25 10.63 10.19 10.55 198,973 +0.42(+4.19%)
Apr 27, 2020 9.449 10.36 9.449 10.12 336,418 +0.77(+8.27%)
Apr 24, 2020 9.133 9.532 8.901 9.350 199,260 +0.28(+3.12%)
Apr 23, 2020 9.100 9.333 8.926 9.067 221,644 -0.03(-0.37%)
Apr 22, 2020 9.615 9.615 9.067 9.100 206,111 -0.20(-2.14%)
Apr 21, 2020 8.951 9.399 8.951 9.300 275,166 -0.03(-0.36%)
Apr 20, 2020 9.341 9.462 9.067 9.333 311,802 -0.12(-1.23%)
Apr 17, 2020 9.283 9.657 9.142 9.449 292,634 +0.38(+4.22%)
Apr 16, 2020 8.784 9.117 8.435 9.067 401,919 +0.24(+2.73%)
Apr 15, 2020 8.951 9.109 8.635 8.826 356,424 -0.54(-5.77%)
Apr 14, 2020 10.10 10.25 9.142 9.366 351,837 -0.44(-4.49%)
Apr 13, 2020 9.989 9.989 9.549 9.807 190,615 -0.22(-2.16%)
Apr 09, 2020 9.001 10.03 9.001 10.02 318,745 +1.32(+15.19%)
Apr 08, 2020 8.477 8.726 8.294 8.701 324,598 +0.41(+4.91%)
Apr 07, 2020 8.884 8.934 8.211 8.294 314,938 -0.20(-2.35%)
Apr 06, 2020 8.643 8.851 7.962 8.494 455,988 +0.22(+2.71%)
Apr 03, 2020 8.145 8.344 8.061 8.269 377,464 -0.14(-1.68%)
Apr 02, 2020 8.153 8.535 8.120 8.410 532,420 +0.21(+2.53%)
Apr 01, 2020 8.394 8.485 8.036 8.203 283,460 -0.82(-9.12%)
Mar 31, 2020 8.668 9.050 8.535 9.025 316,932 +0.27(+3.13%)
Mar 30, 2020 8.602 8.901 8.404 8.751 298,365 +0.08(+0.96%)
Mar 27, 2020 8.892 9.158 8.560 8.668 239,811 -0.66(-7.04%)
Mar 26, 2020 8.145 9.391 8.070 9.325 271,434 +1.26(+15.67%)
Mar 25, 2020 7.945 8.518 7.596 8.061 289,389 +0.32(+4.19%)
Mar 24, 2020 7.920 8.128 7.405 7.737 476,925 +0.17(+2.20%)
Mar 23, 2020 8.178 8.236 7.205 7.571 384,636 -0.66(-8.07%)
Mar 20, 2020 8.145 8.693 7.563 8.236 622,570 +0.14(+1.75%)
Mar 19, 2020 7.671 8.635 7.172 8.095 524,097 +0.38(+4.96%)
Mar 18, 2020 8.485 8.568 7.505 7.712 524,122 -1.18(-13.27%)
Mar 17, 2020 8.942 9.133 8.410 8.892 421,754 +0.02(+0.28%)
Mar 16, 2020 10.01 10.21 8.718 8.868 671,207 -2.36(-21.02%)
Mar 13, 2020 10.24 11.23 9.699 11.23 393,708 +1.48(+15.18%)
Mar 12, 2020 9.715 10.10 9.100 9.748 430,987 -0.60(-5.78%)
Mar 11, 2020 10.76 10.76 10.09 10.35 280,701 -0.42(-3.86%)
Mar 10, 2020 10.22 10.80 10.14 10.76 308,273 +0.81(+8.10%)
Mar 09, 2020 12.28 12.28 9.807 9.956 530,890 -2.74(-21.60%)
Mar 06, 2020 12.29 12.72 12.01 12.70 232,230 +0.17(+1.33%)
Mar 05, 2020 12.61 12.81 12.15 12.53 167,843 -0.45(-3.46%)
Mar 04, 2020 12.70 12.98 12.61 12.98 139,824 +0.51(+4.06%)
Mar 03, 2020 12.44 12.86 12.33 12.47 173,935 +0.04(+0.33%)
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.