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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 11.24 11.49 11.23 11.44 216,388 +0.18(+1.59%)
Sep 27, 2019 11.38 11.44 11.17 11.26 230,119 -0.11(-1.00%)
Sep 26, 2019 11.31 11.42 11.24 11.37 207,911 +0.08(+0.72%)
Sep 25, 2019 11.30 11.39 11.18 11.29 93,584 -0.02(-0.14%)
Sep 24, 2019 11.33 11.42 11.26 11.31 167,513 +0.04(+0.36%)
Sep 23, 2019 11.16 11.31 11.16 11.27 235,139 +0.03(+0.29%)
Sep 20, 2019 11.39 11.50 11.22 11.23 220,885 -0.15(-1.28%)
Sep 19, 2019 11.36 11.46 11.25 11.38 248,147 +0.07(+0.65%)
Sep 18, 2019 11.33 11.35 11.23 11.31 127,890 +0.03(+0.29%)
Sep 17, 2019 11.21 11.28 11.07 11.27 130,693 +0.04(+0.36%)
Sep 16, 2019 11.21 11.32 11.09 11.23 203,232 +0.11(+0.95%)
Sep 13, 2019 11.09 11.22 10.98 11.13 303,008 +0.05(+0.44%)
Sep 12, 2019 11.35 11.35 11.05 11.08 364,534 -0.22(-1.94%)
Sep 11, 2019 11.05 11.33 10.88 11.30 352,607 +0.19(+1.68%)
Sep 10, 2019 10.75 11.11 10.69 11.11 219,373 +0.31(+2.86%)
Sep 09, 2019 10.66 10.83 10.62 10.80 125,054 +0.08(+0.76%)
Sep 06, 2019 10.70 10.75 10.64 10.72 111,427 +0.04(+0.38%)
Sep 05, 2019 10.70 10.91 10.66 10.68 200,720 -0.02(-0.23%)
Sep 04, 2019 10.50 10.79 10.50 10.70 214,742 +0.22(+2.09%)
Sep 03, 2019 10.44 10.49 10.36 10.49 208,921 +0.04(+0.39%)
Aug 30, 2019 10.40 10.49 10.30 10.44 226,918 +0.03(+0.31%)
Aug 29, 2019 10.31 10.59 10.31 10.41 155,785 +0.10(+0.94%)
Aug 28, 2019 10.28 10.47 10.27 10.31 182,604 +0.08(+0.79%)
Aug 27, 2019 10.37 10.42 10.21 10.23 472,697 -0.06(-0.55%)
Aug 26, 2019 9.998 10.31 9.998 10.29 287,315 +0.32(+3.26%)
Aug 23, 2019 10.10 10.15 9.901 9.966 248,095 -0.11(-1.13%)
Aug 22, 2019 10.09 10.12 9.925 10.08 190,877 -0.05(-0.48%)
Aug 21, 2019 10.20 10.20 9.982 10.13 272,096 -0.01(-0.08%)
Aug 20, 2019 10.40 10.40 10.12 10.14 184,079 -0.22(-2.12%)
Aug 19, 2019 10.23 10.40 10.04 10.36 205,418 +0.07(+0.71%)
Aug 16, 2019 9.836 10.33 9.819 10.28 371,219 +0.49(+4.98%)
Aug 15, 2019 9.633 9.811 9.470 9.795 332,178 +0.24(+2.46%)
Aug 14, 2019 9.787 9.868 9.519 9.559 251,263 -0.32(-3.29%)
Aug 13, 2019 9.820 9.924 9.796 9.884 364,693 -0.03(-0.32%)
Aug 12, 2019 9.812 10.08 9.772 9.916 365,192 +0.03(+0.32%)
Aug 09, 2019 10.32 10.32 9.580 9.884 497,032 -0.50(-4.85%)
Aug 08, 2019 10.32 10.48 10.24 10.39 163,525 +0.12(+1.17%)
Aug 07, 2019 10.16 10.36 10.05 10.27 150,574 +0.06(+0.55%)
Aug 06, 2019 10.16 10.32 10.12 10.21 122,991 +0.06(+0.63%)
Aug 05, 2019 10.42 10.43 9.992 10.15 159,377 -0.30(-2.91%)
Aug 02, 2019 10.48 10.56 10.42 10.45 95,333 -0.07(-0.68%)
Aug 01, 2019 10.51 10.62 10.49 10.52 122,861 +0.00(+0.00%)
Jul 31, 2019 10.56 10.76 10.44 10.52 239,593 -0.04(-0.38%)
Jul 30, 2019 10.50 10.64 10.50 10.56 195,248 +0.03(+0.30%)
Jul 29, 2019 10.40 10.61 10.40 10.53 191,777 +0.15(+1.47%)
Jul 26, 2019 10.28 10.42 10.25 10.38 174,798 +0.10(+1.01%)
Jul 25, 2019 10.34 10.36 10.21 10.28 165,635 -0.09(-0.85%)
Jul 24, 2019 10.34 10.41 10.27 10.36 174,413 +0.02(+0.23%)
Jul 23, 2019 9.940 10.36 9.940 10.34 455,532 +0.42(+4.19%)
Jul 22, 2019 9.996 9.996 9.780 9.924 297,117 +0.17(+1.72%)
Jul 19, 2019 9.932 10.00 9.756 9.756 191,291 -0.20(-2.01%)
Jul 18, 2019 9.972 10.04 9.852 9.956 237,905 -0.02(-0.16%)
Jul 17, 2019 9.964 10.02 9.836 9.972 150,215 +0.01(+0.08%)
Jul 16, 2019 9.844 10.07 9.844 9.964 136,280 +0.09(+0.89%)
Jul 15, 2019 10.02 10.05 9.804 9.876 208,295 -0.16(-1.59%)
Jul 12, 2019 10.00 10.10 9.968 10.04 164,677 +0.00(+0.00%)
Jul 11, 2019 10.11 10.18 10.01 10.04 157,802 -0.09(-0.87%)
Jul 10, 2019 10.15 10.19 10.06 10.12 395,969 +0.01(+0.08%)
Jul 09, 2019 10.08 10.15 10.05 10.12 100,263 +0.01(+0.08%)
Jul 08, 2019 10.16 10.21 10.08 10.11 169,502 -0.10(-0.94%)
Jul 05, 2019 10.10 10.23 9.964 10.20 137,065 +0.06(+0.55%)
Jul 03, 2019 9.988 10.23 9.988 10.15 121,571 +0.19(+1.93%)
Jul 02, 2019 9.900 10.03 9.844 9.956 120,670 +0.07(+0.73%)
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.