UMH Properties, Inc. Historical Stock Prices

UMH 
$9.53
*  
0.02
0.21%
Get UMH Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading UMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.52  9.58  9.50  9.53 66,584
12/24/2014 9.58 9.58 9.52 9.55 23,796
12/23/2014 9.59 9.64 9.54 9.58 92,215
12/22/2014 9.59 9.71 9.55 9.56 62,663
12/19/2014 9.6 9.75 9.58 9.6 238,950
12/18/2014 9.57 9.64 9.52 9.64 55,493
12/17/2014 9.4 9.54 9.37 9.53 117,230
12/16/2014 9.15 9.4 9.12 9.34 116,831
12/15/2014 9.15 9.32 9.05 9.15 187,748
12/12/2014 9.2 9.35 9.09 9.1 99,781
12/11/2014 9.25 9.35 9.25 9.3 95,923
12/10/2014 9.29 9.38 9.28 9.3 65,224
12/09/2014 9.12 9.42 9.01 9.4 103,740
12/08/2014 9.45 9.47 9.18 9.18 98,028
12/05/2014 9.45 9.48 9.43 9.45 61,936
12/04/2014 9.44 9.53 9.43 9.46 79,067
12/03/2014 9.49 9.5 9.44 9.46 79,201
12/02/2014 9.46 9.56 9.43 9.5 82,770
12/01/2014 9.58 9.63 9.45 9.45 50,520
11/28/2014 9.7 9.77 9.56 9.58 72,260
11/26/2014 9.63 9.71 9.62 9.69 52,224
11/25/2014 9.59 9.65 9.58 9.64 60,615
11/24/2014 9.57 9.65 9.56 9.6 46,020
11/21/2014 9.67 9.67 9.55 9.58 54,291
11/20/2014 9.54 9.6 9.54 9.58 45,530
11/19/2014 9.67 9.67 9.56 9.59 60,346
11/18/2014 9.69 9.72 9.65 9.66 71,058
11/17/2014 9.75 9.8199 9.68 9.7 94,731
11/14/2014 9.7 9.74 9.68 9.74 96,068
11/13/2014 9.74 9.82 9.7 9.72 44,928
11/12/2014 9.92 9.98 9.9 9.97 69,208
11/11/2014 9.97 10.0099 9.928 9.96 85,206
11/10/2014 9.95 10 9.9 10 73,464
11/07/2014 9.92 9.95 9.85 9.95 46,671
11/06/2014 9.97 10 9.92 9.95 56,892
11/05/2014 9.88 9.99 9.87 9.97 43,830
11/04/2014 9.88 9.91 9.84 9.89 55,352
11/03/2014 10.02 10.08 9.85 9.91 110,653
10/31/2014 10.11 10.11 9.95 10.1 68,126
10/30/2014 9.77 10.09 9.77 9.98 61,266
10/29/2014 9.83 9.87 9.68 9.81 69,881
10/28/2014 9.74 9.83 9.7 9.83 59,898
10/27/2014 9.75 9.81 9.7 9.74 78,227
10/24/2014 9.84 9.84 9.72 9.79 34,643
10/23/2014 9.88 9.88 9.79 9.84 47,028
10/22/2014 9.83 9.84 9.74 9.8 41,595
10/21/2014 9.65 9.82 9.65 9.81 74,481
10/20/2014 9.6 9.67 9.6 9.67 94,992
10/17/2014 9.69 9.69 9.53 9.62 70,468
10/16/2014 9.49 9.67 9.46 9.63 80,105
10/15/2014 9.56 9.65 9.49 9.56 116,146
10/14/2014 9.62 9.75 9.51 9.67 113,941
10/13/2014 9.54 9.67 9.52 9.64 90,015
10/10/2014 9.54 9.67 9.52 9.59 78,709
10/09/2014 9.64 9.67 9.59 9.61 51,572
10/08/2014 9.53 9.65 9.47 9.64 79,374
10/07/2014 9.53 9.578 9.52 9.53 47,793
10/06/2014 9.58 9.58 9.53 9.54 36,679
10/03/2014 9.61 9.62 9.52 9.58 36,422
10/02/2014 9.47 9.59 9.47 9.53 36,247
10/01/2014 9.54 9.57 9.43 9.49 55,782
09/30/2014 9.46 9.55 9.38 9.5 93,073
09/29/2014 9.44 9.46 9.33 9.46 94,977
09/26/2014 9.38 9.47 9.31 9.45 58,856
09/25/2014 9.5 9.5 9.35 9.38 61,923
09/24/2014 9.48 9.52 9.46 9.48 42,336
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?