Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.97 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 17, 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 29, 2020 10.50 10.61 10.29 10.40 143,408 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.65 10.68 154,222 -0.18(-1.69%)
May 27, 2020 10.93 11.10 10.37 10.87 257,037 +0.21(+1.95%)
May 26, 2020 10.33 10.77 10.27 10.66 233,139 +0.53(+5.27%)
May 22, 2020 9.999 10.13 9.623 10.12 191,171 +0.22(+2.19%)
May 21, 2020 9.833 10.02 9.824 9.908 128,470 +0.08(+0.76%)
May 20, 2020 9.833 9.899 9.499 9.833 162,003 +0.21(+2.16%)
May 19, 2020 9.866 9.977 9.591 9.624 145,667 -0.31(-3.10%)
May 18, 2020 9.133 9.999 9.133 9.933 258,735 +0.77(+8.46%)
May 15, 2020 9.041 9.249 8.916 9.158 179,650 +0.10(+1.10%)
May 14, 2020 8.991 9.083 8.599 9.058 348,028 -0.22(-2.42%)
May 13, 2020 9.586 9.750 9.029 9.283 250,872 -0.48(-4.87%)
May 12, 2020 10.26 10.34 9.734 9.758 232,979 -0.50(-4.88%)
May 11, 2020 10.28 10.47 10.01 10.26 252,228 -0.28(-2.65%)
May 08, 2020 10.26 10.73 10.26 10.54 221,332 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.832 9.988 187,057 +0.14(+1.42%)
May 06, 2020 9.972 10.08 9.783 9.849 179,654 -0.11(-1.15%)
May 05, 2020 10.32 10.41 9.914 9.963 202,376 -0.12(-1.22%)
May 04, 2020 10.05 10.23 9.873 10.09 215,899 -0.14(-1.36%)
May 01, 2020 10.29 10.47 10.08 10.23 237,185 -0.43(-4.00%)
Apr 30, 2020 10.69 10.93 10.55 10.65 247,158 -0.34(-3.13%)
Apr 29, 2020 10.50 11.15 10.50 11.00 268,507 +0.59(+5.67%)
Apr 28, 2020 10.11 10.49 10.05 10.41 201,651 +0.42(+4.19%)
Apr 27, 2020 9.324 10.22 9.324 9.988 340,947 +0.76(+8.27%)
Apr 24, 2020 9.012 9.406 8.783 9.225 201,943 +0.28(+3.12%)
Apr 23, 2020 8.979 9.209 8.807 8.947 224,627 -0.03(-0.37%)
Apr 22, 2020 9.488 9.488 8.947 8.979 208,885 -0.20(-2.14%)
Apr 21, 2020 8.832 9.275 8.832 9.176 278,870 -0.03(-0.36%)
Apr 20, 2020 9.217 9.336 8.947 9.209 315,999 -0.11(-1.23%)
Apr 17, 2020 9.160 9.529 9.020 9.324 296,573 +0.38(+4.22%)
Apr 16, 2020 8.668 8.996 8.323 8.947 407,330 +0.24(+2.73%)
Apr 15, 2020 8.832 8.988 8.520 8.709 361,222 -0.53(-5.77%)
Apr 14, 2020 9.963 10.11 9.020 9.242 356,573 -0.43(-4.49%)
Apr 13, 2020 9.857 9.857 9.422 9.676 193,181 -0.21(-2.16%)
Apr 09, 2020 8.881 9.898 8.881 9.890 323,035 +1.30(+15.19%)
Apr 08, 2020 8.364 8.610 8.184 8.586 328,967 +0.40(+4.91%)
Apr 07, 2020 8.766 8.815 8.102 8.184 319,177 -0.20(-2.35%)
Apr 06, 2020 8.528 8.733 7.856 8.381 462,126 +0.22(+2.71%)
Apr 03, 2020 8.036 8.233 7.954 8.159 382,545 -0.14(-1.68%)
Apr 02, 2020 8.045 8.422 8.012 8.299 539,586 +0.21(+2.53%)
Apr 01, 2020 8.282 8.373 7.930 8.094 287,276 -0.81(-9.12%)
Mar 31, 2020 8.553 8.930 8.422 8.906 321,198 +0.27(+3.13%)
Mar 30, 2020 8.487 8.783 8.292 8.635 302,381 +0.08(+0.96%)
Mar 27, 2020 8.774 9.037 8.446 8.553 243,039 -0.65(-7.04%)
Mar 26, 2020 8.036 9.266 7.963 9.201 275,087 +1.25(+15.67%)
Mar 25, 2020 7.840 8.405 7.495 7.954 293,284 +0.32(+4.19%)
Mar 24, 2020 7.815 8.020 7.306 7.635 483,345 +0.16(+2.20%)
Mar 23, 2020 8.069 8.127 7.110 7.471 389,813 -0.66(-8.07%)
Mar 20, 2020 8.036 8.578 7.462 8.127 630,950 +0.14(+1.75%)
Mar 19, 2020 7.569 8.520 7.077 7.987 531,151 +0.38(+4.96%)
Mar 18, 2020 8.373 8.455 7.405 7.610 531,177 -1.16(-13.27%)
Mar 17, 2020 8.824 9.012 8.299 8.774 427,431 +0.02(+0.28%)
Mar 16, 2020 9.873 10.08 8.602 8.750 680,242 -2.33(-21.02%)
Mar 13, 2020 10.10 11.08 9.570 11.08 399,008 +1.46(+15.17%)
Mar 12, 2020 9.586 9.963 8.979 9.619 436,788 -0.59(-5.78%)
Mar 11, 2020 10.62 10.62 9.955 10.21 284,480 -0.41(-3.86%)
Mar 10, 2020 10.09 10.66 10.00 10.62 312,422 +0.80(+8.10%)
Mar 09, 2020 12.12 12.12 9.676 9.824 538,036 -2.71(-21.60%)
Mar 06, 2020 12.13 12.55 11.85 12.53 235,356 +0.16(+1.33%)
Mar 05, 2020 12.44 12.64 11.99 12.37 170,102 -0.44(-3.46%)
Mar 04, 2020 12.53 12.81 12.44 12.81 141,706 +0.50(+4.06%)
Mar 03, 2020 12.28 12.69 12.17 12.31 176,277 +0.04(+0.33%)
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.