$9.84 0.00 (%) UMH Properties Inc - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
5/26/20159.879.899.799.8454,846
5/22/20159.859.939.789.8968,837
5/21/20159.889.889.809.8538,288
5/20/20159.879.899.809.8742,509
5/19/20159.929.929.829.8735,637
5/18/201510.0010.009.919.9251,611
5/15/20159.9510.009.909.9691,303
5/14/20159.9810.019.9510.0046,226
5/13/20159.9810.069.919.9693,168
5/12/201510.1210.189.9810.1661,191
5/11/201510.2610.2910.2010.2271,765
5/8/201510.2110.2710.0910.2447,617
5/7/201510.1010.1210.0110.0746,101
5/6/201510.0310.069.9210.0061,842
5/5/201510.1010.119.959.9780,828
5/4/201510.1810.1810.1210.1347,066
5/1/201510.0710.2510.0710.1457,095
4/30/201510.2710.3110.0310.0791,484
4/29/201510.3810.3810.2610.3247,658
4/28/201510.4010.4210.2810.42115,668
4/27/201510.3310.4710.2410.3999,903
4/24/201510.2410.3310.2210.3344,545
4/23/201510.2010.2910.2010.2450,796
4/22/201510.2010.2810.1710.2456,798
4/21/201510.2610.3010.1710.2240,221
4/20/201510.2010.3010.1710.2642,455
4/17/201510.2010.2510.1410.1755,223
4/16/201510.2510.2710.1810.2741,774
4/15/201510.3110.3310.1510.2394,663
4/14/201510.3810.4110.3110.3353,513
4/13/201510.3810.4510.3510.4238,493
4/10/201510.4910.5410.3610.4478,218
4/9/201510.6410.6410.3110.4782,133
4/8/201510.4810.6310.4510.62111,074
4/7/201510.4010.5010.3510.4493,260
4/6/201510.2310.4010.2110.3945,117
4/2/201510.3310.3510.2110.2473,906
4/1/201510.0710.3710.0010.3588,169
3/31/201510.2210.2610.0010.07132,897
3/30/201510.0010.289.9810.2668,151
3/27/201510.0810.0810.0010.0080,736
3/26/20159.9810.149.9710.08104,931
3/25/201510.3710.3810.0310.04111,278
3/24/201510.3710.4010.3410.3773,191
3/23/201510.2710.4010.2210.38151,604
3/20/201510.0110.289.9810.24171,067
3/19/20159.8610.009.869.99213,835
3/18/20159.679.989.629.92115,207
3/17/20159.599.699.579.6769,664
3/16/20159.549.609.409.60127,880
3/13/20159.509.529.439.5297,585
3/12/20159.449.609.409.54121,337
3/11/20159.449.449.369.40105,396
3/10/20159.329.449.279.4284,272
3/9/20159.289.369.279.3484,309
3/6/20159.449.449.309.33110,507
3/5/20159.439.509.429.4447,370
3/4/20159.479.559.439.4462,734
3/3/20159.599.599.419.52119,081
3/2/20159.439.609.439.5869,993
2/27/20159.499.549.449.46120,780
2/26/20159.519.569.409.44112,558
2/25/20159.509.579.489.5360,226
2/24/20159.519.529.489.5142,639
2/23/20159.509.589.489.5544,678
2/20/20159.519.559.489.5241,897
2/19/20159.519.549.489.5066,366
2/18/20159.509.559.449.5195,779
2/17/20159.529.599.479.4761,521
2/13/20159.499.569.429.5459,274
2/12/20159.499.599.499.5267,063
2/11/20159.629.709.609.6790,901
2/10/20159.639.709.529.6863,559
2/9/20159.619.739.569.5852,606
2/6/20159.719.719.579.6582,035
2/5/20159.659.769.659.7353,144
2/4/20159.609.699.609.6552,825
2/3/20159.589.699.559.6539,840
2/2/20159.639.639.479.5388,948
1/30/20159.579.709.579.63115,772
1/29/20159.579.679.549.6088,204
1/28/20159.679.679.579.5972,234
1/27/20159.659.739.589.6458,676
1/26/20159.609.739.579.7057,899
1/23/20159.779.779.619.6433,737
1/22/20159.559.799.499.7884,236
1/21/20159.519.539.479.4847,600
1/20/20159.649.659.509.5156,080
1/16/20159.499.659.499.6440,519
1/15/20159.729.749.489.4884,989
1/14/20159.659.779.659.7761,932
1/13/20159.739.789.709.7460,197
1/12/20159.809.809.649.7142,038
1/9/20159.749.839.739.7924,345
1/8/20159.759.809.749.7949,081
1/7/20159.629.749.569.7245,949
1/6/20159.659.739.579.5758,236
1/5/20159.609.709.609.6346,980
1/2/20159.569.609.529.6052,090
12/31/20149.559.649.529.55130,866
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center