$9.37 -0.05 (%) UMH Properties Inc - NYSE

Aug. 31, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
8/28/20159.379.499.379.4258,942
8/27/20159.499.539.319.4483,382
8/26/20159.409.509.259.50166,813
8/25/20159.529.529.249.25166,042
8/24/20159.429.559.279.31147,853
8/21/20159.469.549.329.4874,364
8/20/20159.579.619.479.4941,117
8/19/20159.679.699.529.5928,013
8/18/20159.509.699.509.6563,179
8/17/20159.479.559.459.5591,808
8/14/20159.439.529.339.5274,385
8/13/20159.319.529.319.4985,853
8/12/20159.459.569.429.4983,962
8/11/20159.489.539.469.5158,234
8/10/20159.519.579.449.5485,780
8/7/20159.479.579.449.5050,263
8/6/20159.509.599.509.5433,574
8/5/20159.319.569.319.49120,057
8/4/20159.559.649.509.5134,397
8/3/20159.529.599.479.5650,000
7/31/20159.549.649.529.60107,584
7/30/20159.609.619.539.5423,651
7/29/20159.509.649.489.5979,299
7/28/20159.549.559.449.5071,863
7/27/20159.559.619.509.5261,422
7/24/20159.569.609.509.5477,696
7/23/20159.789.789.599.5966,016
7/22/20159.829.889.749.7519,439
7/21/20159.859.919.759.8246,974
7/20/20159.889.889.739.7983,514
7/17/20159.759.909.759.8483,831
7/16/20159.879.899.749.76137,924
7/15/20159.859.929.829.8734,923
7/14/20159.939.969.849.9489,373
7/13/20159.9710.099.949.97100,556
7/10/20159.9510.039.9210.0062,754
7/9/201510.0710.089.929.9444,748
7/8/20159.9410.069.9210.0056,648
7/7/20159.9710.069.9710.0099,715
7/6/20159.8010.019.809.9765,446
7/2/20159.889.959.839.8430,431
7/1/20159.839.929.829.8564,011
6/30/20159.919.919.799.8052,454
6/29/20159.9410.109.879.8780,706
6/26/20159.769.999.749.97236,494
6/25/20159.899.899.789.7861,766
6/24/20159.909.919.829.8236,083
6/23/201510.0010.009.809.9077,176
6/22/201510.0010.1110.0010.0254,487
6/19/20159.7410.049.729.97200,956
6/18/20159.579.739.579.7383,460
6/17/20159.549.579.529.5761,645
6/16/20159.409.539.409.53164,926
6/15/20159.539.549.399.40171,082
6/12/20159.469.539.429.47116,055
6/11/20159.559.599.479.51122,829
6/10/20159.589.659.509.55109,135
6/9/20159.669.689.569.5956,137
6/8/20159.609.679.579.6448,579
6/5/20159.629.659.579.6349,451
6/4/20159.629.699.629.6740,134
6/3/20159.719.719.619.6481,941
6/2/20159.719.759.689.7245,798
6/1/20159.899.909.739.7697,448
5/29/20159.889.919.859.8762,322
5/28/20159.859.919.859.9046,827
5/27/20159.819.909.819.8559,590
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!