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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 11.97 12.00 11.83 11.96 115,647 -0.01(-0.07%)
Oct 30, 2019 11.94 11.98 11.82 11.97 93,026 +0.08(+0.67%)
Oct 29, 2019 11.78 11.98 11.73 11.89 130,360 +0.13(+1.09%)
Oct 28, 2019 11.74 11.78 11.68 11.76 82,631 -0.01(-0.07%)
Oct 25, 2019 11.86 11.88 11.76 11.77 109,229 -0.09(-0.74%)
Oct 24, 2019 11.98 11.98 11.78 11.86 124,088 -0.05(-0.40%)
Oct 23, 2019 12.06 12.07 11.83 11.90 129,076 -0.18(-1.52%)
Oct 22, 2019 12.18 12.22 12.05 12.09 117,424 -0.06(-0.46%)
Oct 21, 2019 11.78 12.23 11.78 12.14 216,881 +0.32(+2.71%)
Oct 18, 2019 11.63 11.88 11.63 11.82 145,930 +0.18(+1.58%)
Oct 17, 2019 11.51 11.66 11.49 11.64 230,308 +0.14(+1.25%)
Oct 16, 2019 11.46 11.55 11.41 11.50 88,021 -0.02(-0.14%)
Oct 15, 2019 11.45 11.52 11.36 11.51 83,669 +0.06(+0.49%)
Oct 14, 2019 11.39 11.46 11.29 11.46 112,595 +0.06(+0.56%)
Oct 11, 2019 11.44 11.54 11.38 11.39 92,377 +0.02(+0.14%)
Oct 10, 2019 11.43 11.51 11.37 11.38 262,445 -0.06(-0.49%)
Oct 09, 2019 11.54 11.56 11.37 11.43 90,060 +0.00(+0.00%)
Oct 08, 2019 11.52 11.54 11.37 11.43 105,322 -0.09(-0.76%)
Oct 07, 2019 11.48 11.58 11.42 11.52 113,249 +0.01(+0.07%)
Oct 04, 2019 11.50 11.65 11.47 11.51 142,310 -0.02(-0.14%)
Oct 03, 2019 11.51 11.62 11.42 11.53 177,195 +0.02(+0.14%)
Oct 02, 2019 11.33 11.52 11.31 11.51 233,841 +0.17(+1.48%)
Oct 01, 2019 11.30 11.46 11.28 11.34 229,638 +0.06(+0.57%)
Sep 30, 2019 11.09 11.34 11.08 11.28 219,392 +0.18(+1.59%)
Sep 27, 2019 11.22 11.28 11.01 11.10 233,314 -0.11(-1.00%)
Sep 26, 2019 11.15 11.26 11.09 11.21 210,798 +0.08(+0.72%)
Sep 25, 2019 11.14 11.24 11.02 11.13 94,883 -0.02(-0.14%)
Sep 24, 2019 11.17 11.26 11.10 11.15 169,838 +0.04(+0.36%)
Sep 23, 2019 11.01 11.16 11.01 11.11 238,403 +0.03(+0.29%)
Sep 20, 2019 11.24 11.34 11.06 11.08 223,951 -0.14(-1.28%)
Sep 19, 2019 11.21 11.30 11.09 11.22 251,592 +0.07(+0.65%)
Sep 18, 2019 11.17 11.20 11.08 11.15 129,666 +0.03(+0.29%)
Sep 17, 2019 11.05 11.13 10.92 11.12 132,508 +0.04(+0.36%)
Sep 16, 2019 11.05 11.17 10.93 11.08 206,054 +0.10(+0.95%)
Sep 13, 2019 10.93 11.07 10.83 10.97 307,216 +0.05(+0.44%)
Sep 12, 2019 11.19 11.19 10.89 10.93 369,595 -0.22(-1.94%)
Sep 11, 2019 10.89 11.17 10.73 11.14 357,502 +0.18(+1.68%)
Sep 10, 2019 10.60 10.96 10.54 10.96 222,418 +0.30(+2.86%)
Sep 09, 2019 10.51 10.68 10.47 10.65 126,791 +0.08(+0.76%)
Sep 06, 2019 10.56 10.61 10.49 10.57 112,974 +0.04(+0.38%)
Sep 05, 2019 10.55 10.76 10.51 10.53 203,507 -0.02(-0.23%)
Sep 04, 2019 10.36 10.64 10.36 10.56 217,723 +0.22(+2.09%)
Sep 03, 2019 10.29 10.35 10.22 10.34 211,821 +0.04(+0.39%)
Aug 30, 2019 10.26 10.34 10.16 10.30 230,068 +0.03(+0.31%)
Aug 29, 2019 10.17 10.44 10.17 10.27 157,948 +0.10(+0.95%)
Aug 28, 2019 10.14 10.33 10.13 10.17 185,139 +0.08(+0.79%)
Aug 27, 2019 10.23 10.28 10.07 10.09 479,260 -0.06(-0.55%)
Aug 26, 2019 9.861 10.17 9.861 10.15 291,304 +0.32(+3.26%)
Aug 23, 2019 9.965 10.01 9.765 9.829 251,540 -0.11(-1.13%)
Aug 22, 2019 9.949 9.981 9.789 9.941 193,527 -0.05(-0.48%)
Aug 21, 2019 10.06 10.06 9.845 9.989 275,873 -0.01(-0.08%)
Aug 20, 2019 10.25 10.26 9.981 9.997 186,635 -0.22(-2.12%)
Aug 19, 2019 10.09 10.26 9.901 10.21 208,270 +0.07(+0.71%)
Aug 16, 2019 9.701 10.19 9.685 10.14 376,373 +0.48(+4.98%)
Aug 15, 2019 9.501 9.677 9.340 9.661 336,790 +0.23(+2.46%)
Aug 14, 2019 9.653 9.733 9.388 9.429 254,752 -0.32(-3.29%)
Aug 13, 2019 9.686 9.788 9.662 9.749 369,756 -0.03(-0.32%)
Aug 12, 2019 9.678 9.946 9.638 9.781 370,263 +0.03(+0.32%)
Aug 09, 2019 10.18 10.18 9.449 9.749 503,933 -0.50(-4.85%)
Aug 08, 2019 10.18 10.33 10.10 10.25 165,796 +0.12(+1.17%)
Aug 07, 2019 10.02 10.21 9.915 10.13 152,664 +0.06(+0.55%)
Aug 06, 2019 10.02 10.18 9.982 10.07 124,698 +0.06(+0.63%)
Aug 05, 2019 10.28 10.29 9.856 10.01 161,590 -0.30(-2.91%)
Aug 02, 2019 10.34 10.41 10.28 10.31 96,656 -0.07(-0.68%)
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.