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: 7:00 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 (%)
Mar 29, 2018 9.919 9.919 9.919 0 -0.02(-0.22%)
Mar 28, 2018 9.800 10.06 9.793 9.941 242,673 +0.19(+1.97%)
Mar 27, 2018 9.623 9.919 9.475 9.748 347,440 +0.14(+1.46%)
Mar 26, 2018 9.556 9.652 9.471 9.608 283,532 +0.10(+1.09%)
Mar 23, 2018 9.467 9.558 9.401 9.504 404,716 +0.01(+0.16%)
Mar 22, 2018 9.445 9.689 9.445 9.490 291,688 -0.01(-0.08%)
Mar 21, 2018 9.438 9.564 9.393 9.497 293,092 +0.07(+0.71%)
Mar 20, 2018 9.556 9.571 9.299 9.430 304,545 -0.09(-0.93%)
Mar 19, 2018 9.541 9.541 9.282 9.519 215,584 -0.02(-0.23%)
Mar 16, 2018 9.393 9.623 9.356 9.541 405,404 +0.16(+1.74%)
Mar 15, 2018 9.438 9.482 9.305 9.379 206,282 -0.06(-0.63%)
Mar 14, 2018 9.549 9.571 9.393 9.438 289,439 -0.08(-0.85%)
Mar 13, 2018 9.556 9.697 9.475 9.519 464,166 +0.00(+0.00%)
Mar 12, 2018 9.083 9.600 9.057 9.519 572,419 +0.48(+5.32%)
Mar 09, 2018 8.942 9.046 8.417 9.038 410,026 +0.10(+1.08%)
Mar 08, 2018 9.024 9.024 8.824 8.942 134,103 -0.08(-0.90%)
Mar 07, 2018 9.024 9.024 243,985 +0.25(+2.87%)
Mar 06, 2018 8.772 8.824 8.654 8.772 254,734 +0.04(+0.51%)
Mar 05, 2018 8.794 8.846 8.713 8.728 164,269 -0.06(-0.67%)
Mar 02, 2018 8.750 8.861 8.662 8.787 157,091 -0.01(-0.08%)
Mar 01, 2018 8.654 8.927 8.617 8.794 248,071 +0.16(+1.89%)
Feb 28, 2018 8.750 8.846 8.632 8.632 258,945 -0.07(-0.77%)
Feb 27, 2018 9.127 9.179 8.676 8.698 313,714 -0.43(-4.70%)
Feb 26, 2018 9.090 9.149 9.031 9.127 156,601 +0.06(+0.65%)
Feb 23, 2018 9.038 9.135 8.987 9.068 233,200 +0.04(+0.49%)
Feb 22, 2018 8.905 9.068 8.853 9.024 225,717 +0.13(+1.41%)
Feb 21, 2018 9.038 9.142 8.861 8.898 359,157 -0.11(-1.23%)
Feb 20, 2018 9.001 9.179 9.001 9.009 245,079 +0.01(+0.16%)
Feb 16, 2018 8.994 8.994 8.994 0 +0.02(+0.25%)
Feb 15, 2018 9.061 9.089 8.935 8.972 415,088 -0.10(-1.06%)
Feb 14, 2018 8.979 9.083 8.839 9.068 380,566 +0.01(+0.16%)
Feb 13, 2018 8.951 9.104 8.820 9.053 203,027 +0.06(+0.65%)
Feb 12, 2018 9.206 9.206 8.696 8.995 372,452 -0.20(-2.22%)
Feb 09, 2018 9.119 9.250 8.945 9.199 298,136 +0.15(+1.69%)
Feb 08, 2018 9.126 9.388 9.002 9.046 360,778 -0.06(-0.64%)
Feb 07, 2018 9.126 9.141 9.060 9.104 306,155 -0.04(-0.48%)
Feb 06, 2018 8.966 9.192 8.928 9.148 445,593 +0.04(+0.48%)
Feb 05, 2018 9.323 9.469 8.973 9.104 293,618 -0.27(-2.88%)
Feb 02, 2018 9.308 9.491 9.190 9.374 281,551 -0.04(-0.39%)
Feb 01, 2018 9.746 9.746 9.378 9.410 495,741 -0.34(-3.51%)
Jan 31, 2018 9.768 9.840 9.658 9.753 342,699 -0.01(-0.15%)
Jan 30, 2018 9.738 9.848 9.673 9.768 200,718 +0.00(+0.00%)
Jan 29, 2018 10.07 10.08 9.673 9.768 373,998 -0.36(-3.53%)
Jan 26, 2018 10.33 10.33 10.10 10.12 241,042 -0.20(-1.91%)
Jan 25, 2018 10.31 10.34 10.23 10.32 160,668 +0.02(+0.21%)
Jan 24, 2018 10.44 10.46 10.28 10.30 266,174 -0.18(-1.74%)
Jan 23, 2018 10.45 10.65 10.36 10.48 276,773 +0.03(+0.28%)
Jan 22, 2018 10.31 10.50 10.31 10.45 182,821 +0.15(+1.41%)
Jan 19, 2018 10.21 10.34 10.20 10.31 159,902 +0.08(+0.78%)
Jan 18, 2018 10.43 10.50 10.23 10.23 275,951 -0.23(-2.23%)
Jan 17, 2018 10.20 10.51 10.19 10.46 308,508 +0.26(+2.50%)
Jan 16, 2018 10.20 10.39 10.19 10.20 244,266 +0.01(+0.14%)
Jan 12, 2018 10.19 10.19 10.19 0 -0.01(-0.14%)
Jan 11, 2018 10.06 10.29 10.06 10.20 160,741 +0.07(+0.65%)
Jan 10, 2018 10.14 260,351 -0.10(-1.00%)
Jan 09, 2018 10.34 10.37 10.24 10.24 177,638 -0.09(-0.92%)
Jan 08, 2018 10.37 10.40 10.28 10.34 155,879 -0.07(-0.63%)
Jan 05, 2018 10.42 10.45 10.34 10.40 139,505 +0.06(+0.56%)
Jan 04, 2018 10.42 10.47 10.32 10.34 185,828 -0.07(-0.70%)
Jan 03, 2018 10.58 10.69 10.36 10.42 241,950 -0.18(-1.72%)
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.