$9.21 -0.01 (%) UMH Properties Inc - NYSE

Feb. 12, 2016 | 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
2/12/20169.299.299.059.2131,961
2/11/20169.009.309.009.2267,546
2/10/20169.339.399.209.2340,770
2/9/20169.209.369.109.3060,786
2/8/20169.169.289.069.2477,365
2/5/20169.229.269.129.1581,196
2/4/20169.219.399.139.2267,823
2/3/20169.329.339.099.20110,463
2/2/20169.439.439.209.2468,734
2/1/20169.389.439.319.3958,265
1/29/20169.309.459.309.43171,829
1/28/20169.319.449.229.2243,626
1/27/20169.449.449.229.2568,392
1/26/20169.609.679.459.5055,629
1/25/20169.769.769.489.4955,555
1/22/20169.409.889.409.7695,513
1/21/20169.609.709.469.6154,131
1/20/20169.329.629.109.51109,266
1/19/20169.389.459.279.4245,646
1/15/20169.259.389.159.2977,132
1/14/20169.459.509.309.3767,855
1/13/20169.649.689.399.4081,836
1/12/20169.889.889.599.6770,997
1/11/20169.789.869.759.8127,501
1/8/20169.879.929.759.7547,014
1/7/20169.879.969.859.8640,044
1/6/20169.8510.109.7810.0551,655
1/5/20169.8110.089.809.9938,245
1/4/20169.9610.109.709.7893,389
12/31/201510.2310.2910.0910.1245,775
12/30/201510.2010.2910.1610.2241,172
12/29/201510.1910.2810.1910.2227,719
12/28/201510.1310.1810.0110.1630,006
12/24/201510.2010.2510.1510.1717,659
12/23/201510.1310.2110.1210.1751,475
12/22/201510.1410.2710.1010.1440,916
12/21/201510.4610.4610.1110.1959,498
12/18/201510.1710.3510.1010.34263,004
12/17/201510.2310.2410.1410.2338,744
12/16/201510.0010.199.9710.1893,434
12/15/20159.749.979.599.9582,525
12/14/20159.489.679.469.5465,990
12/11/20159.409.579.369.4442,648
12/10/20159.669.689.519.5325,423
12/9/20159.589.719.529.6727,679
12/8/20159.609.649.569.6321,551
12/7/20159.629.669.599.6041,131
12/4/20159.579.739.579.6725,474
12/3/20159.699.729.509.5837,125
12/2/20159.849.859.679.6931,992
12/1/20159.849.899.819.8744,705
11/30/20159.709.889.709.8094,960
11/27/20159.629.759.629.7019,195
11/25/20159.479.709.479.6456,935
11/24/20159.359.499.339.4848,941
11/23/20159.359.459.359.4139,051
11/20/20159.409.459.379.4067,529
11/19/20159.399.439.359.3734,018
11/18/20159.449.449.349.3831,349
11/17/20159.349.439.349.3530,177
11/16/20159.379.409.359.3787,858
11/13/20159.389.449.359.3550,814
11/12/20159.549.549.409.4240,113
11/11/20159.689.729.669.6923,724
11/10/20159.649.679.639.6571,646
11/9/20159.889.899.629.6555,893
11/6/20159.969.979.859.9366,944
11/5/20159.9210.059.8510.0353,697
11/4/20159.999.999.859.9034,048
11/3/201510.0410.049.799.9536,578
11/2/20159.9110.059.8810.0043,545
10/30/201510.1810.189.769.89111,368
10/29/201510.1910.2010.1310.1429,234
10/28/201510.0410.209.9210.1665,896
10/27/201510.3310.3310.0210.0653,559
10/26/201510.3410.3410.1610.3238,449
10/23/201510.5010.5010.2110.3377,764
10/22/201510.2510.5510.1610.51106,840
10/21/201510.3310.3710.2710.2752,918
10/20/201510.2310.3710.2110.3490,566
10/19/20159.9710.259.9510.2568,143
10/16/20159.979.999.909.9770,761
10/15/20159.859.979.779.9773,417
10/14/20159.919.959.839.8641,223
10/13/20159.979.999.899.9562,846
10/12/20159.999.999.869.9740,835
10/9/20159.9010.009.909.9933,018
10/8/20159.839.949.839.9391,153
10/7/20159.699.869.659.8465,547
10/6/20159.659.699.609.6039,275
10/5/20159.409.669.409.6562,912
10/2/20159.279.429.279.4280,870
10/1/20159.349.449.259.3159,377
9/30/20159.259.349.119.3071,716
9/29/20159.189.319.109.1967,717
9/28/20159.399.399.159.1986,608
9/25/20159.599.599.409.4050,588
9/24/20159.579.609.429.5566,138
9/23/20159.639.719.449.6548,817
9/22/20159.549.639.549.5951,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center