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

Umh Properties (NY: UMH )

19.84 -0.10 (-0.50%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
May 31, 2018 11.22 11.28 10.90 10.90 1,184,288 -0.33(-2.90%)
May 30, 2018 11.11 11.36 11.08 11.23 624,806 +0.06(+0.53%)
May 29, 2018 11.04 11.17 11.03 11.17 385,071 +0.09(+0.80%)
May 25, 2018 11.08 11.08 11.08 0 +0.01(+0.07%)
May 24, 2018 11.03 11.13 10.91 11.07 291,736 +0.04(+0.34%)
May 23, 2018 10.62 11.05 10.61 11.03 363,182 +0.41(+3.84%)
May 22, 2018 10.56 10.64 10.44 10.62 241,273 +0.06(+0.56%)
May 21, 2018 10.31 10.62 10.24 10.57 203,726 +0.24(+2.37%)
May 18, 2018 10.31 10.41 10.22 10.32 224,532 +0.07(+0.65%)
May 17, 2018 10.32 10.40 10.20 10.25 178,563 -0.07(-0.65%)
May 16, 2018 10.31 10.41 10.29 10.32 199,497 +0.01(+0.07%)
May 15, 2018 10.22 10.34 10.20 10.31 327,609 +0.02(+0.22%)
May 14, 2018 10.35 10.41 10.11 10.29 192,763 -0.07(-0.64%)
May 11, 2018 10.45 10.49 10.31 10.36 177,321 -0.14(-1.32%)
May 10, 2018 10.28 10.53 10.24 10.50 239,866 +0.04(+0.35%)
May 09, 2018 10.37 10.48 10.22 10.46 175,439 +0.10(+0.99%)
May 08, 2018 10.34 10.42 10.32 10.36 410,005 +0.01(+0.14%)
May 07, 2018 10.31 10.38 10.26 10.34 203,709 +0.11(+1.07%)
May 04, 2018 10.07 10.28 10.07 10.23 111,242 +0.16(+1.60%)
May 03, 2018 10.05 10.13 10.02 10.07 117,616 +0.03(+0.29%)
May 02, 2018 10.02 10.15 9.949 10.04 133,590 +0.04(+0.37%)
May 01, 2018 9.912 10.07 9.824 10.01 215,712 +0.11(+1.11%)
Apr 30, 2018 9.839 9.949 9.802 9.897 204,417 +0.04(+0.45%)
Apr 27, 2018 9.546 9.875 9.546 9.853 212,911 +0.30(+3.14%)
Apr 26, 2018 9.458 9.597 9.437 9.554 209,512 +0.10(+1.01%)
Apr 25, 2018 9.400 9.502 9.341 9.458 149,620 +0.07(+0.70%)
Apr 24, 2018 9.510 9.510 9.371 9.393 232,647 -0.10(-1.00%)
Apr 23, 2018 9.517 9.590 9.451 9.488 120,663 -0.01(-0.08%)
Apr 20, 2018 9.685 9.685 9.466 9.495 137,173 -0.20(-2.04%)
Apr 19, 2018 9.758 9.758 9.612 9.693 131,632 -0.07(-0.75%)
Apr 18, 2018 9.832 9.853 9.751 9.766 130,395 -0.05(-0.52%)
Apr 17, 2018 9.693 9.890 9.656 9.817 318,945 +0.12(+1.28%)
Apr 16, 2018 9.656 9.758 9.619 9.693 244,310 +0.04(+0.45%)
Apr 13, 2018 9.634 9.678 9.539 9.649 194,709 +0.03(+0.30%)
Apr 12, 2018 9.707 9.707 9.510 9.619 286,895 -0.02(-0.23%)
Apr 11, 2018 9.539 9.722 9.444 9.641 196,042 +0.06(+0.61%)
Apr 10, 2018 9.634 9.641 9.524 9.583 287,131 -0.04(-0.38%)
Apr 09, 2018 9.641 9.707 9.546 9.619 165,462 +0.02(+0.23%)
Apr 06, 2018 9.583 9.707 9.560 9.597 504,935 +0.01(+0.15%)
Apr 05, 2018 9.685 9.685 9.517 9.583 179,721 -0.07(-0.76%)
Apr 04, 2018 9.612 9.788 9.575 9.656 247,298 -0.02(-0.23%)
Apr 03, 2018 9.575 9.729 9.429 9.678 242,944 +0.10(+1.07%)
Apr 02, 2018 9.795 9.832 9.488 9.575 223,727 -0.23(-2.39%)
Mar 29, 2018 9.810 9.810 9.810 0 -0.02(-0.22%)
Mar 28, 2018 9.693 9.949 9.685 9.832 245,368 +0.19(+1.97%)
Mar 27, 2018 9.517 9.810 9.371 9.641 351,300 +0.14(+1.46%)
Mar 26, 2018 9.451 9.546 9.367 9.502 286,681 +0.10(+1.09%)
Mar 23, 2018 9.363 9.453 9.298 9.400 409,211 +0.01(+0.16%)
Mar 22, 2018 9.341 9.583 9.341 9.385 294,929 -0.01(-0.08%)
Mar 21, 2018 9.334 9.458 9.290 9.393 296,348 +0.07(+0.71%)
Mar 20, 2018 9.451 9.466 9.197 9.327 307,928 -0.09(-0.93%)
Mar 19, 2018 9.437 9.437 9.180 9.415 217,978 -0.02(-0.23%)
Mar 16, 2018 9.290 9.517 9.254 9.437 409,907 +0.16(+1.73%)
Mar 15, 2018 9.334 9.378 9.202 9.276 208,573 -0.06(-0.63%)
Mar 14, 2018 9.444 9.466 9.290 9.334 292,654 -0.08(-0.85%)
Mar 13, 2018 9.451 9.590 9.371 9.415 469,322 +0.00(+0.00%)
Mar 12, 2018 8.983 9.495 8.957 9.415 578,778 +0.48(+5.32%)
Mar 09, 2018 8.844 8.946 8.325 8.939 414,581 +0.10(+1.08%)
Mar 08, 2018 8.924 8.924 8.727 8.844 135,593 -0.08(-0.90%)
Mar 07, 2018 8.924 8.924 246,696 +0.25(+2.87%)
Mar 06, 2018 8.676 8.727 8.559 8.676 257,563 +0.04(+0.51%)
Mar 05, 2018 8.698 8.749 8.617 8.632 166,094 -0.06(-0.67%)
Mar 02, 2018 8.654 8.764 8.567 8.690 158,836 -0.01(-0.08%)
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.