UMH Properties, Inc. Historical Stock Prices

UMH 
$9.62
*  
0.12
1.23%
Get UMH Alerts
*Delayed - data as of Sep. 18, 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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.75  9.75  9.62  9.62 60,658
09/18/2014 9.74 9.75 9.62 9.62 60,658
09/17/2014 9.7 9.79 9.7 9.74 67,934
09/16/2014 9.65 9.76 9.64 9.71 72,374
09/15/2014 9.81 9.8199 9.63 9.64 114,805
09/12/2014 10.01 10.03 9.78 9.8 101,739
09/11/2014 10.14 10.18 10.02 10.08 73,880
09/10/2014 10.31 10.31 10.14 10.2 82,325
09/09/2014 10.31 10.31 10.27 10.29 55,898
09/08/2014 10.26 10.31 10.25 10.31 30,234
09/05/2014 10.22 10.26 10.22 10.25 26,272
09/04/2014 10.28 10.28 10.25 10.25 29,521
09/03/2014 10.4 10.41 10.25 10.28 74,076
09/02/2014 10.28 10.4 10.224 10.39 78,967
08/29/2014 10.23 10.28 10.21 10.25 43,225
08/28/2014 10.2 10.27 10.16 10.24 50,521
08/27/2014 10.16 10.2 10.14 10.18 32,332
08/26/2014 10.15 10.2 10.11 10.16 93,077
08/25/2014 10.12 10.16 10.082 10.11 32,920
08/22/2014 10.16 10.18 10.1 10.13 47,547
08/21/2014 10.14 10.19 10.12 10.18 23,811
08/20/2014 10.08 10.16 10.0201 10.15 44,502
08/19/2014 10.03 10.1 10 10.1 87,930
08/18/2014 10.02 10.05 9.95 10.02 50,160
08/15/2014 10.07 10.08 9.9101 9.96 78,540
08/14/2014 10.06 10.08 10.03 10.05 43,957
08/13/2014 10.08 10.12 9.93 10.1 59,691
08/12/2014 10.23 10.3 10.23 10.29 99,664
08/11/2014 10.14 10.25 10.13 10.25 90,624
08/08/2014 9.98 10.18 9.98 10.14 103,312
08/07/2014 9.99 10.02 9.94 10.02 48,638
08/06/2014 9.96 10.08 9.83 9.99 42,669
08/05/2014 9.85 9.98 9.85 9.96 43,639
08/04/2014 9.81 9.94 9.76 9.92 47,480
08/01/2014 9.95 9.9581 9.79 9.81 57,848
07/31/2014 9.86 9.99 9.85 9.91 90,723
07/30/2014 9.89 9.96 9.81 9.95 55,960
07/29/2014 9.8 9.87 9.78 9.84 55,435
07/28/2014 9.75 9.82 9.7311 9.8 43,546
07/25/2014 9.85 9.89 9.75 9.77 69,294
07/24/2014 9.96 9.9899 9.82 9.85 64,852
07/23/2014 9.93 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
04/21/2014 9.87 9.92 9.82 9.92 84,934
04/17/2014 9.92 9.94 9.82 9.88 95,222
04/16/2014 9.87 9.95 9.81 9.92 79,554
04/15/2014 9.83 9.89 9.78 9.86 100,144
04/14/2014 9.8 9.87 9.75 9.86 99,341
04/11/2014 9.68 9.88 9.68 9.78 140,386
04/10/2014 9.75 9.82 9.657 9.8 113,717
04/09/2014 9.87 9.88 9.72 9.87 48,317
04/08/2014 9.76 9.9 9.75 9.87 61,683
04/07/2014 9.77 9.87 9.691 9.76 57,024
04/04/2014 9.86 9.86 9.61 9.77 94,623
04/03/2014 9.75 9.84 9.702 9.77 36,787
04/02/2014 9.82 9.9 9.7 9.78 57,703
04/01/2014 9.78 9.85 9.68 9.79 58,983
03/31/2014 9.7 9.95 9.685 9.78 128,761
03/28/2014 9.69 9.75 9.66 9.69 69,245
03/27/2014 9.59 9.74 9.53 9.67 76,183
03/26/2014 9.77 9.77 9.57 9.59 95,645
03/25/2014 9.65 9.79 9.59 9.7 88,537
03/24/2014 9.6 9.68 9.43 9.63 89,670
03/21/2014 9.51 9.63 9.491 9.63 274,247
03/20/2014 9.41 9.51 9.37 9.5 67,180
03/19/2014 9.52 9.55 9.42 9.47 650,431
03/18/2014 9.55 9.55 9.47 9.55 96,256
03/17/2014 9.59 9.6 9.47 9.51 136,077
03/14/2014 9.53 9.5501 9.48 9.55 137,793
03/13/2014 9.56 9.71 9.47 9.53 127,096
03/12/2014 9.47 9.56 9.33 9.56 73,262
03/11/2014 9.55 9.5501 9.41 9.55 43,921
03/10/2014 9.46 9.59 9.4 9.59 55,929
03/07/2014 9.57 9.58 9.33 9.49 37,994
03/06/2014 9.5 9.54 9.383 9.52 175,685
03/05/2014 9.45 9.49 9.39 9.45 28,883
03/04/2014 9.37 9.5 9.33 9.48 129,287
03/03/2014 9.25 9.39 9.21 9.26 39,101
02/28/2014 9.25 9.311 9.25 9.27 52,028
02/27/2014 9.35 9.45 9.25 9.25 65,700
02/26/2014 9.38 9.45 9.33 9.39 41,939
02/25/2014 9.37 9.43 9.36 9.4 44,290
02/24/2014 9.312 9.45 9.312 9.4 43,758
02/21/2014 9.43 9.45 9.35 9.41 43,759
02/20/2014 9.36 9.41 9.3 9.38 68,439
02/19/2014 9.36 9.46 9.33 9.36 43,779
02/18/2014 9.47 9.4799 9.361 9.41 78,846
02/14/2014 9.46 9.49 9.41 9.46 68,083
02/13/2014 9.35 9.49 9.01 9.48 71,161
02/12/2014 9.57 9.62 9.5 9.6 64,110
02/11/2014 9.51 9.6 9.51 9.59 67,895
02/10/2014 9.49 9.53 9.42 9.53 39,223
02/07/2014 9.37 9.47 9.35 9.47 75,555
02/06/2014 9.28 9.4 9.27 9.37 61,862
02/05/2014 9.3 9.35 9.21 9.26 66,069
02/04/2014 9.32 9.47 9.29 9.33 38,116
02/03/2014 9.41 9.48 9.25 9.28 57,892
01/31/2014 9.41 9.63 9.32 9.45 72,052
01/30/2014 9.3 9.59 9.21 9.58 90,155
01/29/2014 9.24 9.299 9.2 9.23 82,362
01/28/2014 9.28 9.29 9.2005 9.26 135,643
01/27/2014 9.39 9.4 9.26 9.28 73,514
01/24/2014 9.4 9.41 9.31 9.38 80,336
01/23/2014 9.42 9.44 9.36 9.44 45,736
01/22/2014 9.37 9.45 9.35 9.42 46,827
01/21/2014 9.3 9.35 9.3 9.35 64,411
01/17/2014 9.33 9.33 9.28 9.29 110,702
01/16/2014 9.31 9.33 9.3 9.33 86,492
01/15/2014 9.32 9.33 9.28 9.31 116,387
01/14/2014 9.26 9.31 9.25 9.31 58,426
01/13/2014 9.35 9.3698 9.25 9.28 63,042
01/10/2014 9.38 9.38 9.27 9.38 84,041
01/09/2014 9.41 9.41 9.26 9.35 65,366
01/08/2014 9.55 9.55 9.3 9.4 57,433
01/07/2014 9.41 9.589 9.35 9.48 58,391
01/06/2014 9.48 9.5 9.38 9.42 45,284
01/03/2014 9.21 9.55 9.21 9.43 64,482
01/02/2014 9.42 9.42 9.111 9.22 67,212
12/31/2013 9.34 9.455 9.23 9.42 102,080
12/30/2013 9.28 9.41 9.2501 9.37 43,020
12/27/2013 9.35 9.35 9.1834 9.34 76,143
12/26/2013 9.28 9.37 9.2745 9.32 46,715
12/24/2013 9.29 9.3 9.23 9.28 18,069
12/23/2013 9.19 9.4 9.1899 9.3 73,054
12/20/2013 9.02 9.25 9.02 9.24 321,535
12/19/2013 9.18 9.18 9.02 9.04 79,029
12/18/2013 9.11 9.19 9.03 9.17 110,985
12/17/2013 9.06 9.18 9.01 9.11 85,268
12/16/2013 9.17 9.17 9.02 9.03 118,150
12/13/2013 9.1 9.18 9.05 9.13 84,716
12/12/2013 9.2 9.2 9.05 9.11 104,351
12/11/2013 9.47 9.47 9.105 9.18 139,024
12/10/2013 9.45 9.57 9.45 9.46 75,183
12/09/2013 9.57 9.58 9.45 9.48 83,170
12/06/2013 9.6 9.6 9.4923 9.59 49,328
12/05/2013 9.49 9.54 9.45 9.51 41,312
12/04/2013 9.4 9.51 9.38 9.46 58,132
12/03/2013 9.4 9.45 9.3 9.42 71,636
12/02/2013 9.65 9.65 9.3 9.34 80,222
11/29/2013 9.65 9.65 9.61 9.62 43,500
11/27/2013 9.53 9.66 9.53 9.63 92,736
11/26/2013 9.42 9.53 9.41 9.52 83,232
11/25/2013 9.4 9.44 9.3899 9.41 104,220
11/22/2013 9.4 9.44 9.38 9.39 66,595
11/21/2013 9.4 9.41 9.35 9.4 94,864
11/20/2013 9.51 9.51 9.35 9.37 105,261
11/19/2013 9.41 9.53 9.36 9.52 95,078
11/18/2013 9.41 9.49 9.37 9.38 81,980
11/15/2013 9.56 9.57 9.43 9.44 137,149
11/14/2013 9.65 9.65 9.58 9.6 81,494
11/13/2013 9.7 9.73 9.67 9.69 86,998
11/12/2013 10.01 10.01 9.85 9.91 70,995
11/11/2013 10.02 10.079 10.02 10.03 28,673
11/08/2013 10.03 10.03 9.83 9.98 75,882
11/07/2013 10.07 10.21 9.94 9.94 52,878
11/06/2013 10.15 10.2 10 10.01 38,073
11/05/2013 10.01 10.12 10 10.05 25,479
11/04/2013 10.08 10.09 10 10.04 45,649
11/01/2013 10.03 10.1 10 10.03 75,276
10/31/2013 10.3 10.3 10.02 10.06 74,355
10/30/2013 10.46 10.479 10.26 10.28 32,064
10/29/2013 10.39 10.4896 10.34 10.39 47,290
10/28/2013 10.4 10.41 10.36 10.39 28,663
10/25/2013 10.37 10.5 10.31 10.41 47,835
10/24/2013 10.41 10.46 10.37 10.41 51,926
10/23/2013 10.49 10.49 10.36 10.38 45,044
10/22/2013 10.5 10.6999 10.49 10.5 80,896
10/21/2013 10.45 10.679 10.318 10.61 69,436
10/18/2013 10.37 10.5405 10.3064 10.48 86,525
10/17/2013 10 10.33 10 10.3 87,340
10/16/2013 9.98 10.12 9.97 10.07 64,715
10/15/2013 9.98 10 9.96 9.96 64,063
10/14/2013 9.98 10 9.98 10 41,268
10/11/2013 9.96 10.01 9.93 10.01 75,517
10/10/2013 10.01 10.06 9.97 10.02 54,510
10/09/2013 10.01 10.23 9.99 10.02 71,579
10/08/2013 9.99 10.01 9.8585 9.96 55,142
10/07/2013 9.85 10 9.85 9.96 24,249
10/04/2013 9.95 10 9.87 9.89 53,652
10/03/2013 10 10.05 9.85 9.93 41,423
10/02/2013 10.1 10.13 10 10.01 32,366
10/01/2013 10.028 10.15 10 10.09 31,286
09/30/2013 9.96 10.029 9.85 9.93 64,047
09/27/2013 9.98 10.02 9.98 9.98 21,429
09/26/2013 10.04 10.09 9.98 9.99 87,751
09/25/2013 9.98 10.15 9.98 10.03 312,184
09/24/2013 9.97 10.1399 9.9 9.91 233,100
09/23/2013 9.73 9.94 9.72 9.93 169,379
09/20/2013 9.77 9.79 9.7 9.75 61,705
09/19/2013 9.75 9.78 9.67 9.71 17,815
09/18/2013 9.56 9.8 9.5583 9.76 131,379
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?