Historical Stock Prices

UMH 
$9.15
*  
0.07
0.76%
Get UMH Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 9.22 9.26 9.12 9.15 81,196
02/04/2016 9.21 9.39 9.13 9.22 67,823
02/03/2016 9.32 9.33 9.09 9.2 110,463
02/02/2016 9.43 9.43 9.2 9.24 68,734
02/01/2016 9.38 9.43 9.31 9.39 58,265
01/29/2016 9.3 9.45 9.3 9.43 171,629
01/28/2016 9.31 9.44 9.22 9.22 43,626
01/27/2016 9.44 9.44 9.22 9.25 68,392
01/26/2016 9.6 9.67 9.4502 9.5 55,629
01/25/2016 9.76 9.76 9.48 9.49 55,555
01/22/2016 9.4 9.88 9.4 9.76 95,513
01/21/2016 9.6 9.7 9.46 9.61 54,131
01/20/2016 9.32 9.62 9.1 9.51 109,266
01/19/2016 9.38 9.45 9.27 9.42 45,646
01/15/2016 9.25 9.383 9.15 9.29 77,132
01/14/2016 9.45 9.5 9.3 9.37 67,855
01/13/2016 9.64 9.68 9.39 9.4 81,836
01/12/2016 9.88 9.88 9.59 9.67 70,997
01/11/2016 9.78 9.86 9.75 9.81 27,501
01/08/2016 9.87 9.92 9.75 9.75 47,014
01/07/2016 9.87 9.96 9.8525 9.86 40,044
01/06/2016 9.85 10.1 9.78 10.05 51,655
01/05/2016 9.81 10.075 9.8 9.99 38,245
01/04/2016 9.96 10.095 9.7 9.78 93,389
12/31/2015 10.23 10.29 10.09 10.12 45,775
12/30/2015 10.2 10.29 10.1577 10.22 41,172
12/29/2015 10.19 10.28 10.19 10.22 27,719
12/28/2015 10.13 10.18 10.01 10.16 30,006
12/24/2015 10.2 10.25 10.15 10.17 17,659
12/23/2015 10.13 10.21 10.12 10.17 51,475
12/22/2015 10.14 10.27 10.1 10.14 40,916
12/21/2015 10.46 10.46 10.11 10.19 59,498
12/18/2015 10.17 10.35 10.1048 10.34 260,104
12/17/2015 10.23 10.24 10.135 10.23 38,744
12/16/2015 10 10.19 9.966 10.18 93,434
12/15/2015 9.74 9.97 9.5891 9.95 82,525
12/14/2015 9.48 9.67 9.46 9.54 65,890
12/11/2015 9.4 9.57 9.36 9.44 42,648
12/10/2015 9.66 9.68 9.51 9.53 25,423
12/09/2015 9.58 9.71 9.52 9.67 27,679
12/08/2015 9.6 9.64 9.56 9.63 21,551
12/07/2015 9.62 9.66 9.59 9.6 41,131
12/04/2015 9.57 9.73 9.57 9.67 25,474
12/03/2015 9.69 9.72 9.5 9.58 37,125
12/02/2015 9.84 9.85 9.67 9.69 31,992
12/01/2015 9.84 9.89 9.8108 9.87 44,705
11/30/2015 9.7 9.88 9.7 9.8 94,960
11/27/2015 9.62 9.75 9.62 9.7 19,195
11/25/2015 9.47 9.695 9.47 9.64 56,935
11/24/2015 9.35 9.49 9.33 9.48 48,941
11/23/2015 9.35 9.45 9.35 9.41 39,051
11/20/2015 9.4 9.45 9.3716 9.4 67,529
11/19/2015 9.39 9.43 9.35 9.37 34,018
11/18/2015 9.44 9.44 9.34 9.38 31,349
11/17/2015 9.34 9.43 9.34 9.35 30,177
11/16/2015 9.37 9.4 9.35 9.37 87,858
11/13/2015 9.38 9.44 9.35 9.35 50,814
11/12/2015 9.54 9.54 9.4 9.42 40,113
11/11/2015 9.68 9.72 9.66 9.69 23,724
11/10/2015 9.64 9.67 9.63 9.65 71,646
11/09/2015 9.88 9.89 9.62 9.65 55,893
11/06/2015 9.96 9.97 9.85 9.93 66,944
11/05/2015 9.92 10.05 9.85 10.03 53,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?