Umh Properties (NY: UMH )

14.60 USD +0.30 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 14.57 14.77 14.46 14.60 136,994 +0.30(+2.10%)
Nov 23, 2020 14.42 14.58 14.25 14.30 111,350 +0.00(+0.00%)
Nov 20, 2020 14.25 14.35 14.08 14.30 162,500 -0.11(-0.76%)
Nov 19, 2020 14.25 14.42 14.16 14.41 79,349 +0.06(+0.42%)
Nov 18, 2020 14.78 14.90 14.33 14.35 119,401 -0.31(-2.11%)
Nov 17, 2020 14.46 14.82 14.40 14.66 100,597 +0.06(+0.41%)
Nov 16, 2020 14.34 14.61 14.25 14.60 181,543 +0.37(+2.60%)
Nov 13, 2020 14.12 14.29 13.99 14.23 104,200 +0.02(+0.14%)
Nov 12, 2020 14.47 14.48 13.90 14.21 184,643 -0.41(-2.80%)
Nov 11, 2020 14.70 14.70 14.33 14.62 88,784 -0.12(-0.81%)
Nov 10, 2020 14.37 15.04 14.35 14.74 420,063 +0.57(+4.02%)
Nov 09, 2020 14.48 15.40 14.13 14.17 250,115 +0.33(+2.38%)
Nov 06, 2020 14.22 14.22 13.69 13.84 143,200 -0.24(-1.70%)
Nov 05, 2020 13.82 14.28 13.82 14.08 105,675 +0.19(+1.37%)
Nov 04, 2020 14.01 14.12 13.78 13.89 59,235 -0.29(-2.05%)
Nov 03, 2020 14.07 14.32 13.91 14.18 85,657 +0.35(+2.53%)
Nov 02, 2020 13.78 13.85 13.61 13.83 74,825 +0.20(+1.47%)
Oct 30, 2020 13.73 13.82 13.41 13.63 129,000 -0.13(-0.94%)
Oct 29, 2020 13.24 13.81 13.11 13.76 104,844 +0.55(+4.16%)
Oct 28, 2020 13.50 13.55 13.19 13.21 105,715 -0.38(-2.80%)
Oct 27, 2020 13.78 13.97 13.58 13.59 52,867 -0.26(-1.88%)
Oct 26, 2020 13.97 14.01 13.68 13.85 82,097 -0.33(-2.33%)
Oct 23, 2020 14.17 14.23 14.06 14.18 61,700 +0.07(+0.50%)
Oct 22, 2020 14.07 14.26 14.06 14.11 79,629 +0.01(+0.07%)
Oct 21, 2020 13.95 14.12 13.77 14.10 87,811 +0.11(+0.79%)
Oct 20, 2020 13.91 14.10 13.82 13.99 89,824 +0.25(+1.82%)
Oct 19, 2020 13.87 13.96 13.70 13.74 71,634 -0.10(-0.72%)
Oct 16, 2020 14.10 14.10 13.83 13.84 63,100 -0.27(-1.91%)
Oct 15, 2020 13.75 14.21 13.70 14.11 125,073 +0.27(+1.95%)
Oct 14, 2020 14.04 14.15 13.83 13.84 65,971 -0.23(-1.63%)
Oct 13, 2020 14.37 14.45 14.06 14.07 107,315 -0.48(-3.30%)
Oct 12, 2020 14.44 14.62 14.29 14.55 77,736 +0.09(+0.62%)
Oct 09, 2020 14.78 14.78 14.40 14.46 59,200 -0.19(-1.30%)
Oct 08, 2020 14.99 15.00 14.59 14.65 140,379 +0.11(+0.76%)
Oct 07, 2020 14.46 14.64 14.27 14.54 101,439 +0.08(+0.55%)
Oct 06, 2020 14.46 14.72 14.25 14.46 160,105 +0.08(+0.56%)
Oct 05, 2020 14.45 14.50 14.16 14.38 102,271 -0.03(-0.21%)
Oct 02, 2020 13.92 14.45 13.92 14.41 116,600 +0.24(+1.69%)
Oct 01, 2020 14.06 14.22 13.79 14.17 143,135 +0.63(+4.65%)
Sep 30, 2020 13.77 14.00 13.42 13.54 117,224 -0.15(-1.10%)
Sep 29, 2020 13.87 13.94 13.56 13.69 276,166 -0.26(-1.86%)
Sep 28, 2020 13.71 13.99 13.45 13.95 371,236 +0.37(+2.72%)
Sep 25, 2020 13.16 13.63 13.16 13.58 158,600 +0.42(+3.19%)
Sep 24, 2020 13.25 13.51 13.05 13.16 153,179 -0.02(-0.15%)
Sep 23, 2020 13.88 13.98 13.16 13.18 286,389 -0.76(-5.45%)
Sep 22, 2020 14.05 14.25 13.75 13.94 129,768 -0.04(-0.29%)
Sep 21, 2020 15.00 15.00 13.85 13.98 248,948 -0.78(-5.28%)
Sep 18, 2020 14.65 14.76 14.30 14.76 418,700 +0.18(+1.23%)
Sep 17, 2020 14.83 14.98 14.51 14.58 299,141 -0.25(-1.69%)
Sep 16, 2020 14.64 14.93 14.55 14.83 160,701 +0.29(+1.99%)
Sep 15, 2020 14.32 14.93 14.18 14.54 143,808 +0.36(+2.54%)
Sep 14, 2020 13.83 14.26 13.83 14.18 193,546 +0.47(+3.43%)
Sep 11, 2020 13.88 13.88 13.55 13.71 232,600 -0.17(-1.22%)
Sep 10, 2020 14.24 14.29 13.88 13.88 97,185 -0.38(-2.66%)
Sep 09, 2020 14.38 14.64 14.20 14.26 105,865 -0.01(-0.07%)
Sep 08, 2020 14.50 14.52 14.21 14.27 139,022 -0.23(-1.59%)
Sep 04, 2020 14.87 14.97 14.38 14.50 166,800 -0.27(-1.83%)
Sep 03, 2020 14.89 15.05 14.66 14.77 229,234 -0.12(-0.81%)
Sep 02, 2020 14.88 14.90 14.73 14.89 245,849 +0.05(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.