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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.36%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 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 11.09 11.34 11.08 11.28 219,301 +0.18(+1.59%)
Sep 27, 2019 11.23 11.29 11.02 11.11 233,216 -0.11(-1.00%)
Sep 26, 2019 11.16 11.27 11.09 11.22 210,709 +0.08(+0.72%)
Sep 25, 2019 11.15 11.24 11.03 11.14 94,844 -0.02(-0.14%)
Sep 24, 2019 11.18 11.27 11.11 11.16 169,767 +0.04(+0.36%)
Sep 23, 2019 11.01 11.16 11.01 11.12 238,304 +0.03(+0.29%)
Sep 20, 2019 11.24 11.35 11.07 11.08 223,858 -0.14(-1.28%)
Sep 19, 2019 11.21 11.31 11.10 11.23 251,487 +0.07(+0.65%)
Sep 18, 2019 11.18 11.20 11.08 11.16 129,611 +0.03(+0.29%)
Sep 17, 2019 11.06 11.13 10.92 11.12 132,453 +0.04(+0.36%)
Sep 16, 2019 11.06 11.17 10.94 11.08 205,968 +0.10(+0.95%)
Sep 13, 2019 10.94 11.08 10.83 10.98 307,087 +0.05(+0.44%)
Sep 12, 2019 11.20 11.20 10.90 10.93 369,440 -0.22(-1.94%)
Sep 11, 2019 10.90 11.18 10.73 11.15 357,353 +0.18(+1.68%)
Sep 10, 2019 10.60 10.96 10.55 10.96 222,325 +0.30(+2.86%)
Sep 09, 2019 10.51 10.68 10.47 10.66 126,738 +0.08(+0.76%)
Sep 06, 2019 10.56 10.61 10.50 10.58 112,927 +0.04(+0.38%)
Sep 05, 2019 10.55 10.76 10.51 10.54 203,422 -0.02(-0.23%)
Sep 04, 2019 10.36 10.64 10.36 10.56 217,632 +0.22(+2.09%)
Sep 03, 2019 10.30 10.35 10.23 10.35 211,733 +0.04(+0.39%)
Aug 30, 2019 10.27 10.35 10.16 10.31 229,972 +0.03(+0.31%)
Aug 29, 2019 10.17 10.45 10.17 10.27 157,882 +0.10(+0.94%)
Aug 28, 2019 10.15 10.33 10.13 10.18 185,062 +0.08(+0.79%)
Aug 27, 2019 10.23 10.28 10.07 10.10 479,060 -0.06(-0.55%)
Aug 26, 2019 9.865 10.18 9.865 10.15 291,182 +0.32(+3.26%)
Aug 23, 2019 9.969 10.02 9.769 9.833 251,434 -0.11(-1.13%)
Aug 22, 2019 9.953 9.985 9.793 9.945 193,446 -0.05(-0.48%)
Aug 21, 2019 10.07 10.07 9.849 9.993 275,758 -0.01(-0.08%)
Aug 20, 2019 10.26 10.27 9.985 10.00 186,557 -0.22(-2.12%)
Aug 19, 2019 10.10 10.27 9.905 10.22 208,183 +0.07(+0.71%)
Aug 16, 2019 9.705 10.19 9.689 10.15 376,216 +0.48(+4.97%)
Aug 15, 2019 9.505 9.681 9.344 9.665 336,649 +0.23(+2.46%)
Aug 14, 2019 9.657 9.737 9.392 9.432 254,645 -0.32(-3.29%)
Aug 13, 2019 9.690 9.793 9.666 9.753 369,601 -0.03(-0.32%)
Aug 12, 2019 9.682 9.950 9.642 9.785 370,108 +0.03(+0.32%)
Aug 09, 2019 10.18 10.18 9.453 9.753 503,722 -0.50(-4.85%)
Aug 08, 2019 10.19 10.34 10.11 10.25 165,727 +0.12(+1.17%)
Aug 07, 2019 10.02 10.22 9.919 10.13 152,600 +0.06(+0.55%)
Aug 06, 2019 10.02 10.19 9.986 10.08 124,646 +0.06(+0.63%)
Aug 05, 2019 10.28 10.29 9.860 10.01 161,523 -0.30(-2.91%)
Aug 02, 2019 10.35 10.42 10.28 10.31 96,616 -0.07(-0.68%)
Aug 01, 2019 10.37 10.48 10.35 10.38 124,515 +0.00(+0.00%)
Jul 31, 2019 10.42 10.62 10.30 10.38 242,819 -0.04(-0.38%)
Jul 30, 2019 10.36 10.50 10.36 10.42 197,876 +0.03(+0.30%)
Jul 29, 2019 10.26 10.47 10.26 10.39 194,358 +0.15(+1.46%)
Jul 26, 2019 10.15 10.28 10.12 10.24 177,151 +0.10(+1.01%)
Jul 25, 2019 10.20 10.23 10.07 10.14 167,864 -0.09(-0.85%)
Jul 24, 2019 10.20 10.27 10.13 10.23 176,761 +0.02(+0.23%)
Jul 23, 2019 9.808 10.22 9.808 10.20 461,663 +0.41(+4.19%)
Jul 22, 2019 9.864 9.864 9.650 9.793 301,116 +0.17(+1.72%)
Jul 19, 2019 9.800 9.871 9.627 9.627 193,866 -0.20(-2.01%)
Jul 18, 2019 9.840 9.911 9.721 9.824 241,108 -0.02(-0.16%)
Jul 17, 2019 9.832 9.883 9.706 9.840 152,237 +0.01(+0.08%)
Jul 16, 2019 9.714 9.935 9.714 9.832 138,114 +0.09(+0.89%)
Jul 15, 2019 9.887 9.918 9.674 9.745 211,098 -0.16(-1.59%)
Jul 12, 2019 9.871 9.966 9.836 9.903 166,894 +0.00(+0.00%)
Jul 11, 2019 9.974 10.05 9.879 9.903 159,926 -0.09(-0.87%)
Jul 10, 2019 10.01 10.05 9.927 9.990 401,299 +0.01(+0.08%)
Jul 09, 2019 9.950 10.01 9.919 9.982 101,613 +0.01(+0.08%)
Jul 08, 2019 10.03 10.07 9.950 9.974 171,783 -0.09(-0.94%)
Jul 05, 2019 9.966 10.09 9.832 10.07 138,910 +0.06(+0.55%)
Jul 03, 2019 9.856 10.09 9.856 10.01 123,208 +0.19(+1.93%)
Jul 02, 2019 9.769 9.899 9.714 9.824 122,295 +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.