UMH Properties, Inc. Historical Stock Prices

UMH 
$9.56
*  
0.10
1.06%
Get UMH Alerts
*Delayed - data as of Mar. 2, 2015 13:54 ET  -  Find a broker to begin trading UMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UMH Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
13:54  9.44  9.60  9.43  9.56 41,759
02/27/2015 9.49 9.54 9.44 9.46 120,780
02/26/2015 9.51 9.56 9.4 9.44 112,558
02/25/2015 9.5 9.57 9.48 9.53 60,226
02/24/2015 9.51 9.52 9.48 9.51 42,639
02/23/2015 9.5 9.58 9.48 9.55 44,678
02/20/2015 9.51 9.55 9.48 9.52 41,897
02/19/2015 9.51 9.54 9.48 9.5 66,366
02/18/2015 9.5 9.55 9.44 9.51 95,779
02/17/2015 9.52 9.59 9.47 9.47 61,521
02/13/2015 9.49 9.56 9.42 9.54 59,274
02/12/2015 9.49 9.59 9.49 9.52 67,063
02/11/2015 9.62 9.7 9.6 9.67 90,901
02/10/2015 9.63 9.7 9.52 9.68 63,559
02/09/2015 9.61 9.73 9.562 9.58 52,606
02/06/2015 9.71 9.71 9.571 9.65 82,035
02/05/2015 9.65 9.76 9.65 9.73 53,144
02/04/2015 9.6 9.69 9.6 9.65 52,725
02/03/2015 9.58 9.69 9.55 9.65 39,840
02/02/2015 9.63 9.63 9.47 9.53 88,948
01/30/2015 9.57 9.7 9.57 9.63 115,772
01/29/2015 9.57 9.67 9.54 9.6 88,204
01/28/2015 9.67 9.67 9.57 9.59 72,234
01/27/2015 9.65 9.73 9.58 9.64 58,676
01/26/2015 9.6 9.73 9.57 9.7 57,899
01/23/2015 9.77 9.77 9.6101 9.64 33,737
01/22/2015 9.55 9.788 9.49 9.78 84,236
01/21/2015 9.51 9.53 9.47 9.48 47,600
01/20/2015 9.64 9.6544 9.5 9.51 56,080
01/16/2015 9.49 9.65 9.49 9.64 40,519
01/15/2015 9.72 9.74 9.48 9.48 84,989
01/14/2015 9.65 9.77 9.65 9.77 61,932
01/13/2015 9.73 9.78 9.7 9.74 60,197
01/12/2015 9.8 9.8 9.64 9.71 42,038
01/09/2015 9.74 9.83 9.73 9.79 24,345
01/08/2015 9.75 9.8 9.74 9.79 49,081
01/07/2015 9.62 9.74 9.56 9.72 45,949
01/06/2015 9.65 9.73 9.57 9.57 58,236
01/05/2015 9.6 9.7 9.6 9.63 46,980
01/02/2015 9.56 9.6 9.52 9.6 52,090
12/31/2014 9.55 9.64 9.52 9.55 130,866
12/30/2014 9.54 9.59 9.53 9.55 44,009
12/29/2014 9.5 9.58 9.49 9.58 74,479
12/26/2014 9.58 9.58 9.5 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
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?