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

Umh Properties (NY: UMH )

15.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2018 9.168 9.262 8.981 9.231 228,446 +0.10(+1.11%)
Dec 28, 2018 8.981 9.238 8.958 9.129 251,407 +0.09(+1.04%)
Dec 27, 2018 9.020 9.043 8.771 9.036 263,398 -0.06(-0.69%)
Dec 26, 2018 8.825 9.121 8.685 9.098 322,501 +0.30(+3.46%)
Dec 24, 2018 9.293 9.293 8.794 8.794 172,393 -0.50(-5.37%)
Dec 21, 2018 9.332 9.527 9.223 9.293 405,329 +0.01(+0.08%)
Dec 20, 2018 9.457 9.566 9.160 9.285 523,108 -0.16(-1.73%)
Dec 19, 2018 9.737 9.749 9.426 9.449 231,109 -0.27(-2.73%)
Dec 18, 2018 9.628 9.917 9.628 9.714 492,471 +0.09(+0.89%)
Dec 17, 2018 10.14 10.17 9.544 9.628 512,748 -0.54(-5.29%)
Dec 14, 2018 10.01 10.20 10.01 10.17 249,611 +0.08(+0.77%)
Dec 13, 2018 9.979 10.14 9.948 10.09 259,779 +0.11(+1.09%)
Dec 12, 2018 10.10 10.24 9.909 9.979 251,992 -0.09(-0.93%)
Dec 11, 2018 10.13 10.24 10.03 10.07 215,368 -0.02(-0.15%)
Dec 10, 2018 10.20 10.25 9.979 10.09 213,988 -0.09(-0.84%)
Dec 07, 2018 10.29 10.30 10.13 10.17 342,093 -0.07(-0.69%)
Dec 06, 2018 9.956 10.26 9.901 10.24 440,394 +0.23(+2.34%)
Dec 04, 2018 10.22 10.34 9.956 10.01 197,277 -0.22(-2.13%)
Dec 03, 2018 10.20 10.24 10.08 10.23 216,886 +0.07(+0.69%)
Nov 30, 2018 10.01 10.17 9.924 10.16 196,764 +0.15(+1.48%)
Nov 29, 2018 9.940 10.11 9.878 10.01 269,028 +0.09(+0.86%)
Nov 28, 2018 9.940 9.963 9.730 9.924 212,882 -0.05(-0.47%)
Nov 27, 2018 10.00 10.09 9.948 9.971 142,618 -0.02(-0.23%)
Nov 26, 2018 10.22 10.31 9.944 9.995 256,408 -0.27(-2.58%)
Nov 23, 2018 10.29 10.31 10.23 10.26 74,139 -0.06(-0.60%)
Nov 21, 2018 10.32 10.32 10.32 0 -0.05(-0.53%)
Nov 20, 2018 10.21 10.52 10.21 10.38 386,694 +0.18(+1.76%)
Nov 19, 2018 9.885 10.23 9.774 10.20 325,366 +0.31(+3.15%)
Nov 16, 2018 9.667 9.979 9.636 9.885 261,796 +0.18(+1.85%)
Nov 15, 2018 9.924 9.936 9.652 9.706 196,878 -0.30(-3.04%)
Nov 14, 2018 9.924 10.09 9.924 10.01 203,815 +0.06(+0.63%)
Nov 13, 2018 10.22 10.24 9.929 9.948 382,046 -0.26(-2.56%)
Nov 12, 2018 10.17 10.27 10.06 10.21 240,107 +0.02(+0.23%)
Nov 09, 2018 10.27 10.36 10.12 10.19 226,076 -0.12(-1.19%)
Nov 08, 2018 10.36 10.37 10.09 10.31 192,478 -0.05(-0.52%)
Nov 07, 2018 10.32 10.39 10.25 10.36 227,596 +0.10(+0.97%)
Nov 06, 2018 10.23 10.35 10.18 10.26 284,360 -0.05(-0.52%)
Nov 05, 2018 10.22 10.34 10.06 10.32 341,463 +0.10(+0.98%)
Nov 02, 2018 10.76 10.82 9.879 10.22 592,767 -0.73(-6.67%)
Nov 01, 2018 11.05 11.19 10.94 10.95 130,719 -0.07(-0.63%)
Oct 31, 2018 11.29 11.29 10.99 11.02 180,066 -0.27(-2.38%)
Oct 30, 2018 11.29 11.44 11.24 11.29 217,718 +0.02(+0.14%)
Oct 29, 2018 11.21 11.38 11.18 11.27 123,924 +0.11(+0.96%)
Oct 26, 2018 11.38 11.41 11.06 11.16 192,255 -0.18(-1.63%)
Oct 25, 2018 11.15 11.39 11.09 11.35 298,473 +0.23(+2.07%)
Oct 24, 2018 11.04 11.27 11.00 11.12 180,980 +0.05(+0.42%)
Oct 23, 2018 11.00 11.15 10.84 11.07 154,684 +0.02(+0.21%)
Oct 22, 2018 11.25 11.33 11.00 11.05 178,739 -0.22(-1.98%)
Oct 19, 2018 11.25 11.42 11.24 11.27 174,435 +0.01(+0.07%)
Oct 18, 2018 11.39 11.40 11.22 11.26 185,101 -0.12(-1.08%)
Oct 17, 2018 11.51 11.54 11.32 11.39 152,286 -0.13(-1.13%)
Oct 16, 2018 11.32 11.59 11.22 11.52 222,238 +0.19(+1.70%)
Oct 15, 2018 11.06 11.47 11.06 11.32 365,502 +0.24(+2.15%)
Oct 12, 2018 11.55 11.61 11.08 11.09 336,772 -0.39(-3.42%)
Oct 11, 2018 11.75 11.86 11.47 11.48 257,318 -0.28(-2.42%)
Oct 10, 2018 11.83 11.94 11.72 11.76 240,310 -0.11(-0.91%)
Oct 09, 2018 11.78 11.92 11.78 11.87 125,508 +0.07(+0.59%)
Oct 08, 2018 11.72 11.91 11.72 11.80 133,756 +0.09(+0.79%)
Oct 05, 2018 11.66 11.75 11.65 11.71 155,313 +0.08(+0.73%)
Oct 04, 2018 11.74 11.78 11.57 11.62 244,220 -0.15(-1.31%)
Oct 03, 2018 11.88 11.88 11.73 11.78 160,428 -0.10(-0.84%)
Oct 02, 2018 11.95 11.95 11.85 11.88 105,937 -0.08(-0.64%)
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.