$9.46 +0.02 (%) UMH Properties Inc - NYSE

Feb. 27, 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
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
12/30/20149.549.599.539.5544,009
12/29/20149.509.589.499.5874,479
12/26/20149.589.589.509.5366,584
12/24/20149.589.589.529.5523,796
12/23/20149.599.649.549.5892,215
12/22/20149.599.719.559.5662,663
12/19/20149.609.759.589.60238,950
12/18/20149.579.649.529.6455,493
12/17/20149.409.549.379.53117,230
12/16/20149.159.409.129.34116,831
12/15/20149.159.329.059.15187,748
12/12/20149.209.359.099.1099,781
12/11/20149.259.359.259.3095,923
12/10/20149.299.389.289.3065,224
12/9/20149.129.429.019.40103,740
12/8/20149.459.479.189.1898,028
12/5/20149.459.489.439.4561,936
12/4/20149.449.539.439.4679,067
12/3/20149.499.509.449.4679,201
12/2/20149.469.569.439.5082,770
12/1/20149.589.639.459.4550,520
11/28/20149.709.779.569.5872,260
11/26/20149.639.719.629.6952,224
11/25/20149.599.659.589.6460,615
11/24/20149.579.659.569.6046,020
11/21/20149.679.679.559.5854,291
11/20/20149.549.609.549.5845,530
11/19/20149.679.679.569.5960,346
11/18/20149.699.729.659.6671,058
11/17/20149.759.829.689.7094,731
11/14/20149.709.749.689.7496,068
11/13/20149.749.829.709.7244,928
11/12/20149.929.989.909.9769,208
11/11/20149.9710.019.939.9685,206
11/10/20149.9510.009.9010.0073,464
11/7/20149.929.959.859.9546,671
11/6/20149.9710.009.929.9556,892
11/5/20149.889.999.879.9743,830
11/4/20149.889.919.849.8955,352
11/3/201410.0210.089.859.91110,653
10/31/201410.1110.119.9510.1068,126
10/30/20149.7710.099.779.9859,121
10/29/20149.839.879.689.8169,881
10/28/20149.749.839.709.8359,898
10/27/20149.759.819.709.7478,227
10/24/20149.849.849.729.7934,643
10/23/20149.889.889.799.8447,028
10/22/20149.839.849.749.8041,595
10/21/20149.659.829.659.8174,481
10/20/20149.609.679.609.6794,992
10/17/20149.699.699.539.6270,468
10/16/20149.499.679.469.6380,105
10/15/20149.569.659.499.56116,146
10/14/20149.629.759.519.67113,941
10/13/20149.549.679.529.6490,015
10/10/20149.549.679.529.5978,709
10/9/20149.649.679.599.6151,572
10/8/20149.539.659.479.6479,374
10/7/20149.539.589.529.5347,793
10/6/20149.589.589.539.5436,679
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center