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

Umh Properties (NY: UMH )

15.94 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 15, 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 (%)
Jun 29, 2018 11.25 11.54 11.22 11.50 582,126 +0.23(+2.06%)
Jun 28, 2018 11.16 11.28 11.16 11.27 566,448 +0.10(+0.87%)
Jun 27, 2018 11.20 11.22 11.15 11.17 176,983 -0.03(-0.27%)
Jun 26, 2018 11.17 11.23 11.15 11.20 449,927 +0.04(+0.40%)
Jun 25, 2018 11.13 11.19 11.06 11.15 395,458 -0.03(-0.27%)
Jun 22, 2018 10.98 11.22 10.97 11.19 625,609 +0.18(+1.63%)
Jun 21, 2018 11.07 11.08 11.01 11.01 172,497 -0.06(-0.54%)
Jun 20, 2018 11.03 11.11 11.00 11.07 184,951 +0.05(+0.48%)
Jun 19, 2018 10.98 11.08 10.96 11.01 443,386 +0.01(+0.07%)
Jun 18, 2018 11.02 11.07 10.89 11.01 226,332 -0.02(-0.14%)
Jun 15, 2018 11.06 11.02 11.02 572,219 -0.04(-0.34%)
Jun 14, 2018 11.01 11.15 11.01 11.06 206,503 +0.05(+0.48%)
Jun 13, 2018 11.01 11.05 10.95 11.01 278,007 -0.01(-0.07%)
Jun 12, 2018 10.99 11.10 10.93 11.01 284,248 +0.02(+0.20%)
Jun 11, 2018 10.98 11.03 10.92 10.99 240,517 +0.00(+0.00%)
Jun 08, 2018 11.16 11.20 10.98 10.99 190,042 -0.18(-1.61%)
Jun 07, 2018 11.13 11.19 11.06 11.17 240,223 +0.04(+0.40%)
Jun 06, 2018 11.19 11.12 258,660 -0.04(-0.40%)
Jun 05, 2018 11.01 11.19 10.99 11.17 574,354 +0.19(+1.71%)
Jun 04, 2018 10.86 11.13 10.78 10.98 341,327 +0.16(+1.45%)
Jun 01, 2018 11.10 11.14 10.64 10.83 403,797 -0.19(-1.77%)
May 31, 2018 11.34 11.41 11.02 11.02 1,171,277 -0.33(-2.90%)
May 30, 2018 11.24 11.48 11.21 11.35 617,942 +0.06(+0.53%)
May 29, 2018 11.16 11.30 11.15 11.29 380,840 +0.09(+0.80%)
May 25, 2018 11.20 11.20 11.20 0 +0.01(+0.07%)
May 24, 2018 11.15 11.25 11.03 11.19 288,530 +0.04(+0.34%)
May 23, 2018 10.74 11.17 10.73 11.15 359,192 +0.41(+3.84%)
May 22, 2018 10.68 10.75 10.56 10.74 238,623 +0.06(+0.56%)
May 21, 2018 10.43 10.74 10.35 10.68 201,488 +0.25(+2.37%)
May 18, 2018 10.43 10.53 10.33 10.44 222,065 +0.07(+0.65%)
May 17, 2018 10.44 10.51 10.31 10.37 176,601 -0.07(-0.65%)
May 16, 2018 10.43 10.53 10.40 10.44 197,306 +0.01(+0.07%)
May 15, 2018 10.33 10.46 10.31 10.43 324,010 +0.02(+0.22%)
May 14, 2018 10.47 10.52 10.22 10.41 190,645 -0.07(-0.64%)
May 11, 2018 10.57 10.61 10.43 10.47 175,373 -0.14(-1.32%)
May 10, 2018 10.39 10.64 10.35 10.61 237,231 +0.04(+0.35%)
May 09, 2018 10.48 10.59 10.33 10.58 173,512 +0.10(+0.99%)
May 08, 2018 10.45 10.54 10.44 10.47 405,501 +0.01(+0.14%)
May 07, 2018 10.42 10.50 10.37 10.46 201,471 +0.11(+1.07%)
May 04, 2018 10.18 10.39 10.18 10.35 110,020 +0.16(+1.60%)
May 03, 2018 10.16 10.24 10.13 10.18 116,324 +0.03(+0.29%)
May 02, 2018 10.13 10.26 10.06 10.16 132,122 +0.04(+0.37%)
May 01, 2018 10.02 10.18 9.933 10.12 213,342 +0.11(+1.11%)
Apr 30, 2018 9.948 10.06 9.911 10.01 202,172 +0.04(+0.45%)
Apr 27, 2018 9.652 9.985 9.652 9.963 210,572 +0.30(+3.14%)
Apr 26, 2018 9.564 9.704 9.541 9.660 207,211 +0.10(+1.01%)
Apr 25, 2018 9.504 9.608 9.445 9.564 147,976 +0.07(+0.70%)
Apr 24, 2018 9.615 9.615 9.475 9.497 230,091 -0.10(-1.00%)
Apr 23, 2018 9.623 9.697 9.556 9.593 119,338 -0.01(-0.08%)
Apr 20, 2018 9.793 9.793 9.571 9.600 135,666 -0.20(-2.04%)
Apr 19, 2018 9.867 9.867 9.719 9.800 130,186 -0.07(-0.75%)
Apr 18, 2018 9.941 9.963 9.859 9.874 128,963 -0.05(-0.52%)
Apr 17, 2018 9.800 10.000 9.763 9.926 315,441 +0.13(+1.28%)
Apr 16, 2018 9.763 9.867 9.726 9.800 241,626 +0.04(+0.45%)
Apr 13, 2018 9.741 9.785 9.645 9.756 192,570 +0.03(+0.30%)
Apr 12, 2018 9.815 9.815 9.615 9.726 283,743 -0.02(-0.23%)
Apr 11, 2018 9.645 9.830 9.549 9.748 193,888 +0.06(+0.61%)
Apr 10, 2018 9.741 9.748 9.630 9.689 283,977 -0.04(-0.38%)
Apr 09, 2018 9.748 9.815 9.652 9.726 163,645 +0.02(+0.23%)
Apr 06, 2018 9.689 9.815 9.667 9.704 499,388 +0.01(+0.15%)
Apr 05, 2018 9.793 9.793 9.623 9.689 177,746 -0.07(-0.76%)
Apr 04, 2018 9.719 9.896 9.682 9.763 244,582 -0.02(-0.23%)
Apr 03, 2018 9.682 9.837 9.534 9.785 240,275 +0.10(+1.07%)
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.