$9.52 -0.00 (%) UMH Properties Inc - NYSE

Jul. 28, 2015 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UMH historical data

Date Open High Low Close Volume
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
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
  • 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!