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

Umh Properties (NY: UMH )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 10.57 10.72 10.40 10.67 275,199 +0.07(+0.65%)
Jan 30, 2019 10.46 10.65 10.41 10.60 212,190 +0.14(+1.31%)
Jan 29, 2019 10.16 10.51 10.09 10.46 471,781 +0.35(+3.46%)
Jan 28, 2019 9.833 10.12 9.787 10.11 349,536 +0.34(+3.50%)
Jan 25, 2019 9.643 9.841 9.605 9.772 221,042 +0.14(+1.50%)
Jan 24, 2019 9.597 9.666 9.575 9.628 91,767 +0.02(+0.16%)
Jan 23, 2019 9.689 9.689 9.514 9.613 126,556 -0.08(-0.78%)
Jan 22, 2019 9.666 9.714 9.506 9.689 123,924 +0.00(+0.00%)
Jan 18, 2019 9.780 9.810 9.620 9.689 127,681 -0.07(-0.70%)
Jan 17, 2019 9.498 9.765 9.457 9.757 215,376 +0.24(+2.56%)
Jan 16, 2019 9.422 9.552 9.400 9.514 144,173 +0.07(+0.72%)
Jan 15, 2019 9.354 9.491 9.329 9.445 532,609 +0.11(+1.14%)
Jan 14, 2019 9.559 9.582 9.308 9.339 153,293 -0.25(-2.62%)
Jan 11, 2019 9.590 9.696 9.476 9.590 193,691 -0.02(-0.24%)
Jan 10, 2019 9.514 9.681 9.453 9.613 100,414 +0.07(+0.72%)
Jan 09, 2019 9.529 9.582 9.407 9.544 116,209 +0.02(+0.16%)
Jan 08, 2019 9.339 9.544 9.308 9.529 178,724 +0.24(+2.54%)
Jan 07, 2019 9.118 9.415 9.111 9.293 349,434 +0.17(+1.83%)
Jan 04, 2019 8.913 9.217 8.867 9.126 233,139 +0.27(+3.09%)
Jan 03, 2019 8.654 8.951 8.654 8.852 173,296 +0.17(+1.93%)
Jan 02, 2019 8.921 8.951 8.647 8.685 239,302 -0.32(-3.55%)
Dec 31, 2018 8.943 9.035 8.761 9.004 234,191 +0.10(+1.11%)
Dec 28, 2018 8.761 9.012 8.738 8.905 257,729 +0.09(+1.04%)
Dec 27, 2018 8.799 8.822 8.555 8.814 270,022 -0.06(-0.69%)
Dec 26, 2018 8.609 8.898 8.472 8.875 330,611 +0.30(+3.46%)
Dec 24, 2018 9.065 9.065 8.578 8.578 176,728 -0.49(-5.37%)
Dec 21, 2018 9.103 9.293 8.997 9.065 415,522 +0.01(+0.08%)
Dec 20, 2018 9.225 9.331 8.936 9.057 536,263 -0.16(-1.73%)
Dec 19, 2018 9.498 9.510 9.194 9.217 236,921 -0.26(-2.73%)
Dec 18, 2018 9.392 9.673 9.392 9.476 504,856 +0.08(+0.89%)
Dec 17, 2018 9.894 9.924 9.310 9.392 525,642 -0.52(-5.29%)
Dec 14, 2018 9.765 9.947 9.765 9.917 255,888 +0.08(+0.77%)
Dec 13, 2018 9.734 9.894 9.704 9.841 266,311 +0.11(+1.09%)
Dec 12, 2018 9.856 9.993 9.666 9.734 258,328 -0.09(-0.93%)
Dec 11, 2018 9.879 9.985 9.787 9.826 220,784 -0.02(-0.15%)
Dec 10, 2018 9.947 10.00 9.734 9.841 219,369 -0.08(-0.84%)
Dec 07, 2018 10.04 10.05 9.886 9.924 350,695 -0.07(-0.68%)
Dec 06, 2018 9.711 10.01 9.658 9.993 451,469 +0.23(+2.34%)
Dec 04, 2018 9.970 10.08 9.711 9.765 202,238 -0.21(-2.13%)
Dec 03, 2018 9.947 9.985 9.833 9.978 222,340 +0.07(+0.69%)
Nov 30, 2018 9.765 9.917 9.681 9.909 201,712 +0.14(+1.48%)
Nov 29, 2018 9.696 9.866 9.635 9.765 275,793 +0.08(+0.86%)
Nov 28, 2018 9.696 9.719 9.491 9.681 218,236 -0.05(-0.47%)
Nov 27, 2018 9.757 9.841 9.704 9.727 146,204 -0.02(-0.23%)
Nov 26, 2018 9.970 10.06 9.700 9.749 262,856 -0.26(-2.58%)
Nov 23, 2018 10.04 10.06 9.978 10.01 76,003 -0.06(-0.60%)
Nov 21, 2018 10.07 10.07 10.07 0 -0.05(-0.53%)
Nov 20, 2018 9.962 10.26 9.955 10.12 396,419 +0.17(+1.76%)
Nov 19, 2018 9.643 9.978 9.535 9.947 333,548 +0.30(+3.15%)
Nov 16, 2018 9.430 9.734 9.400 9.643 268,380 +0.17(+1.85%)
Nov 15, 2018 9.681 9.692 9.415 9.468 201,829 -0.30(-3.04%)
Nov 14, 2018 9.681 9.841 9.681 9.765 208,940 +0.06(+0.63%)
Nov 13, 2018 9.974 9.989 9.685 9.704 391,653 -0.25(-2.56%)
Nov 12, 2018 9.921 10.02 9.809 9.959 246,145 +0.02(+0.23%)
Nov 09, 2018 10.02 10.11 9.869 9.936 231,761 -0.12(-1.19%)
Nov 08, 2018 10.11 10.12 9.846 10.06 197,318 -0.05(-0.52%)
Nov 07, 2018 10.07 10.13 10.00 10.11 233,320 +0.10(+0.97%)
Nov 06, 2018 9.981 10.09 9.929 10.01 291,511 -0.05(-0.52%)
Nov 05, 2018 9.966 10.09 9.816 10.06 350,050 +0.10(+0.98%)
Nov 02, 2018 10.50 10.56 9.636 9.966 607,673 -0.71(-6.67%)
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.