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 (%)
May 29, 2020 10.38 10.49 10.18 10.29 145,001 -0.28(-2.65%)
May 28, 2020 10.96 10.96 10.53 10.57 155,935 -0.18(-1.69%)
May 27, 2020 10.81 10.98 10.25 10.75 259,892 +0.21(+1.95%)
May 26, 2020 10.22 10.66 10.16 10.54 235,729 +0.53(+5.27%)
May 22, 2020 9.890 10.02 9.517 10.01 193,295 +0.21(+2.19%)
May 21, 2020 9.725 9.914 9.716 9.799 129,897 +0.07(+0.76%)
May 20, 2020 9.725 9.791 9.395 9.725 163,803 +0.21(+2.16%)
May 19, 2020 9.758 9.867 9.486 9.519 147,285 -0.30(-3.10%)
May 18, 2020 9.032 9.890 9.032 9.824 261,609 +0.77(+8.46%)
May 15, 2020 8.942 9.148 8.818 9.057 181,646 +0.10(+1.10%)
May 14, 2020 8.892 8.983 8.505 8.958 351,894 -0.22(-2.42%)
May 13, 2020 9.481 9.643 8.929 9.181 253,659 -0.47(-4.87%)
May 12, 2020 10.15 10.23 9.627 9.651 235,567 -0.49(-4.88%)
May 11, 2020 10.16 10.36 9.896 10.15 255,030 -0.28(-2.65%)
May 08, 2020 10.15 10.61 10.15 10.42 223,791 +0.54(+5.50%)
May 07, 2020 9.943 10.12 9.724 9.878 189,135 +0.14(+1.42%)
May 06, 2020 9.862 9.967 9.676 9.740 181,650 -0.11(-1.15%)
May 05, 2020 10.21 10.29 9.805 9.854 204,624 -0.12(-1.22%)
May 04, 2020 9.935 10.12 9.765 9.976 218,298 -0.14(-1.36%)
May 01, 2020 10.18 10.36 9.967 10.11 239,820 -0.42(-4.00%)
Apr 30, 2020 10.58 10.81 10.43 10.54 249,903 -0.34(-3.13%)
Apr 29, 2020 10.38 11.03 10.38 10.88 271,490 +0.58(+5.67%)
Apr 28, 2020 10.000 10.37 9.943 10.29 203,891 +0.41(+4.19%)
Apr 27, 2020 9.221 10.11 9.221 9.878 344,734 +0.75(+8.27%)
Apr 24, 2020 8.913 9.302 8.686 9.124 204,186 +0.28(+3.12%)
Apr 23, 2020 8.881 9.108 8.710 8.848 227,122 -0.03(-0.37%)
Apr 22, 2020 9.384 9.384 8.848 8.881 211,205 -0.19(-2.14%)
Apr 21, 2020 8.735 9.173 8.735 9.075 281,968 -0.03(-0.36%)
Apr 20, 2020 9.116 9.234 8.848 9.108 319,509 -0.11(-1.23%)
Apr 17, 2020 9.059 9.424 8.921 9.221 299,867 +0.37(+4.22%)
Apr 16, 2020 8.573 8.897 8.232 8.848 411,854 +0.24(+2.73%)
Apr 15, 2020 8.735 8.889 8.427 8.613 365,234 -0.53(-5.77%)
Apr 14, 2020 9.854 10.000 8.921 9.140 360,534 -0.43(-4.49%)
Apr 13, 2020 9.749 9.749 9.319 9.570 195,327 -0.21(-2.16%)
Apr 09, 2020 8.783 9.789 8.783 9.781 326,624 +1.29(+15.19%)
Apr 08, 2020 8.272 8.516 8.094 8.491 332,621 +0.40(+4.91%)
Apr 07, 2020 8.670 8.719 8.013 8.094 322,722 -0.19(-2.35%)
Apr 06, 2020 8.435 8.637 7.770 8.289 467,260 +0.22(+2.71%)
Apr 03, 2020 7.948 8.143 7.867 8.070 386,795 -0.14(-1.68%)
Apr 02, 2020 7.956 8.329 7.924 8.208 545,580 +0.20(+2.53%)
Apr 01, 2020 8.191 8.281 7.843 8.005 290,467 -0.80(-9.12%)
Mar 31, 2020 8.459 8.832 8.329 8.808 324,766 +0.27(+3.13%)
Mar 30, 2020 8.394 8.686 8.201 8.540 305,740 +0.08(+0.96%)
Mar 27, 2020 8.678 8.937 8.354 8.459 245,738 -0.64(-7.04%)
Mar 26, 2020 7.948 9.165 7.875 9.100 278,143 +1.23(+15.67%)
Mar 25, 2020 7.753 8.313 7.413 7.867 296,542 +0.32(+4.19%)
Mar 24, 2020 7.729 7.932 7.226 7.551 488,714 +0.16(+2.20%)
Mar 23, 2020 7.980 8.037 7.032 7.388 394,143 -0.65(-8.07%)
Mar 20, 2020 7.948 8.483 7.380 8.037 637,959 +0.14(+1.75%)
Mar 19, 2020 7.486 8.427 6.999 7.899 537,052 +0.37(+4.96%)
Mar 18, 2020 8.281 8.362 7.324 7.526 537,077 -1.15(-13.27%)
Mar 17, 2020 8.727 8.913 8.208 8.678 432,179 +0.02(+0.28%)
Mar 16, 2020 9.765 9.967 8.508 8.654 687,798 -2.30(-21.02%)
Mar 13, 2020 9.992 10.96 9.465 10.96 403,440 +1.44(+15.17%)
Mar 12, 2020 9.481 9.854 8.881 9.513 441,640 -0.58(-5.78%)
Mar 11, 2020 10.50 10.50 9.846 10.10 287,640 -0.41(-3.86%)
Mar 10, 2020 9.976 10.54 9.894 10.50 315,893 +0.79(+8.10%)
Mar 09, 2020 11.99 11.99 9.570 9.716 544,013 -2.68(-21.60%)
Mar 06, 2020 11.99 12.42 11.72 12.39 237,970 +0.16(+1.33%)
Mar 05, 2020 12.30 12.50 11.86 12.23 171,992 -0.44(-3.46%)
Mar 04, 2020 12.39 12.67 12.30 12.67 143,280 +0.49(+4.06%)
Mar 03, 2020 12.14 12.55 12.04 12.17 178,235 +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.