UMH Properties, Inc. Historical Stock Prices

UMH 
$9.98
*  
0.04
0.4%
Get UMH Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading UMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UMH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.96  9.99  9.93  9.98 58,307
07/22/2014 9.95 9.97 9.94 9.94 38,995
07/21/2014 9.94 9.95 9.84 9.91 33,903
07/18/2014 9.87 9.99 9.85 9.98 48,812
07/17/2014 9.88 9.96 9.85 9.91 54,899
07/16/2014 9.9 9.97 9.8801 9.93 56,668
07/15/2014 9.97 9.98 9.89 9.9 65,472
07/14/2014 9.94 10.02 9.94 10 62,683
07/11/2014 10 10.002 9.91 9.91 50,632
07/10/2014 9.97 10.04 9.93 10.03 34,901
07/09/2014 10.16 10.17 10.07 10.08 45,333
07/08/2014 10.14 10.22 10.14 10.16 44,766
07/07/2014 10.19 10.23 10.14 10.16 60,675
07/03/2014 10.2 10.25 10.0953 10.24 34,833
07/02/2014 10.07 10.22 10.0695 10.19 50,232
07/01/2014 10.03 10.1 9.95 10.1 82,013
06/30/2014 9.99 10.04 9.94 10.03 85,218
06/27/2014 9.9 10.01 9.9 10.01 137,356
06/26/2014 9.92 9.99 9.8624 9.9 28,283
06/25/2014 9.85 9.93 9.83 9.92 75,683
06/24/2014 9.87 9.91 9.8501 9.89 62,509
06/23/2014 9.9 9.9215 9.8545 9.9 57,573
06/20/2014 9.89 9.98 9.84 9.94 146,642
06/19/2014 9.85 9.9 9.83 9.86 69,342
06/18/2014 9.83 9.85 9.781 9.84 44,693
06/17/2014 9.83 9.84 9.75 9.82 71,113
06/16/2014 9.8 9.84 9.772 9.81 62,375
06/13/2014 9.79 9.82 9.7 9.8 43,777
06/12/2014 9.83 9.83 9.71 9.8 62,309
06/11/2014 9.83 9.85 9.71 9.85 94,883
06/10/2014 9.96 9.96 9.81 9.89 80,623
06/09/2014 9.9 9.98 9.89 9.97 59,241
06/06/2014 9.87 9.94 9.8489 9.94 65,860
06/05/2014 9.77 9.93 9.77 9.91 60,135
06/04/2014 9.75 9.8 9.73 9.77 40,745
06/03/2014 9.84 9.87 9.72 9.73 110,348
06/02/2014 9.95 9.95 9.81 9.86 55,763
05/30/2014 9.85 9.92 9.84 9.92 56,256
05/29/2014 9.88 9.9 9.825 9.86 39,553
05/28/2014 9.88 9.98 9.82 9.91 86,762
05/27/2014 9.96 10 9.92 9.94 126,981
05/23/2014 9.9 9.99 9.87 9.96 65,028
05/22/2014 9.85 9.92 9.83 9.89 54,812
05/21/2014 9.81 9.86 9.81 9.85 55,814
05/20/2014 9.74 9.84 9.74 9.81 96,773
05/19/2014 9.66 9.74 9.64 9.74 58,196
05/16/2014 9.6 9.71 9.58 9.7 60,707
05/15/2014 9.65 9.65 9.57 9.61 116,440
05/14/2014 9.75 9.75 9.65 9.69 102,480
05/13/2014 9.76 9.87 9.76 9.79 116,741
05/12/2014 10.1 10.1 9.95 9.96 100,649
05/09/2014 9.9 10.11 9.9 10.09 60,478
05/08/2014 10 10.02 9.93 9.94 52,295
05/07/2014 9.92 10.05 9.9 10.03 96,854
05/06/2014 9.94 9.98 9.87 9.9 81,729
05/05/2014 9.92 9.98 9.92 9.94 33,265
05/02/2014 9.89 9.99 9.89 9.97 91,863
05/01/2014 9.85 9.85 9.77 9.85 98,771
04/30/2014 9.84 9.907 9.8 9.85 115,339
04/29/2014 9.87 9.9099 9.84 9.86 64,342
04/28/2014 9.85 9.93 9.85 9.88 88,798
04/25/2014 9.88 9.91 9.85 9.85 57,036
04/24/2014 9.89 9.915 9.841 9.89 63,398
04/23/2014 9.91 9.94 9.82 9.83 44,448
04/22/2014 9.92 9.93 9.88 9.91 72,219
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?