UMH Properties, Inc. Historical Stock Prices

UMH 
$9.25
*  
0.04
0.43%
Get UMH Alerts
*Delayed - data as of Sep. 4, 2015 10:25 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: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

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.
10:25  9.25  9.28  9.22  9.25 12,736
09/03/2015 9.39 9.39 9.29 9.29 92,638
09/02/2015 9.35 9.38 9.25 9.32 48,624
09/01/2015 9.28 9.33 9.24 9.29 106,184
08/31/2015 9.38 9.45 9.27 9.35 80,860
08/28/2015 9.37 9.49 9.37 9.42 58,942
08/27/2015 9.49 9.53 9.31 9.44 83,382
08/26/2015 9.4 9.5 9.25 9.5 166,813
08/25/2015 9.52 9.52 9.24 9.25 166,042
08/24/2015 9.42 9.55 9.27 9.31 147,853
08/21/2015 9.46 9.54 9.32 9.48 74,364
08/20/2015 9.57 9.606 9.47 9.49 41,117
08/19/2015 9.67 9.69 9.5236 9.59 28,013
08/18/2015 9.5 9.69 9.5 9.65 63,179
08/17/2015 9.47 9.55 9.45 9.55 91,808
08/14/2015 9.43 9.52 9.33 9.52 74,385
08/13/2015 9.31 9.52 9.31 9.49 85,853
08/12/2015 9.45 9.56 9.42 9.49 83,962
08/11/2015 9.48 9.5299 9.46 9.51 58,234
08/10/2015 9.51 9.57 9.44 9.54 85,780
08/07/2015 9.47 9.57 9.4399 9.5 50,263
08/06/2015 9.5 9.59 9.5 9.54 33,574
08/05/2015 9.31 9.56 9.31 9.49 120,057
08/04/2015 9.55 9.64 9.5 9.51 34,397
08/03/2015 9.52 9.59 9.465 9.56 50,000
07/31/2015 9.54 9.64 9.52 9.6 107,584
07/30/2015 9.6 9.61 9.53 9.54 23,651
07/29/2015 9.5 9.64 9.48 9.59 79,299
07/28/2015 9.54 9.55 9.44 9.5 71,863
07/27/2015 9.55 9.605 9.5 9.52 61,422
07/24/2015 9.56 9.6 9.5 9.54 77,696
07/23/2015 9.78 9.78 9.59 9.59 66,016
07/22/2015 9.82 9.88 9.74 9.75 19,439
07/21/2015 9.85 9.91 9.752 9.82 46,974
07/20/2015 9.88 9.88 9.73 9.79 83,514
07/17/2015 9.75 9.9 9.75 9.84 83,831
07/16/2015 9.87 9.89 9.74 9.76 137,924
07/15/2015 9.85 9.92 9.82 9.87 34,923
07/14/2015 9.93 9.96 9.84 9.94 89,373
07/13/2015 9.97 10.09 9.94 9.97 100,556
07/10/2015 9.95 10.03 9.92 10 62,754
07/09/2015 10.07 10.08 9.92 9.94 44,748
07/08/2015 9.94 10.0599 9.92 10 56,648
07/07/2015 9.97 10.06 9.97 10 99,715
07/06/2015 9.8 10.01 9.8 9.97 65,446
07/02/2015 9.88 9.95 9.83 9.84 30,431
07/01/2015 9.83 9.92 9.82 9.85 64,011
06/30/2015 9.91 9.91 9.79 9.8 52,454
06/29/2015 9.94 10.098 9.87 9.87 80,706
06/26/2015 9.76 9.99 9.735 9.97 236,494
06/25/2015 9.89 9.89 9.78 9.78 61,766
06/24/2015 9.9 9.91 9.82 9.82 36,083
06/23/2015 10 10 9.8 9.9 77,176
06/22/2015 10 10.11 10 10.02 54,487
06/19/2015 9.74 10.04 9.72 9.97 200,956
06/18/2015 9.57 9.73 9.57 9.73 83,460
06/17/2015 9.54 9.57 9.52 9.57 61,645
06/16/2015 9.4 9.53 9.4 9.53 164,926
06/15/2015 9.53 9.537 9.39 9.4 171,082
06/12/2015 9.46 9.53 9.42 9.47 116,055
06/11/2015 9.55 9.59 9.47 9.51 122,829
06/10/2015 9.58 9.65 9.5 9.55 109,135
06/09/2015 9.66 9.68 9.56 9.59 56,037
06/08/2015 9.6 9.67 9.57 9.64 48,579
06/05/2015 9.62 9.65 9.57 9.63 49,451
06/04/2015 9.62 9.69 9.62 9.67 40,134
06/03/2015 9.71 9.71 9.61 9.64 81,941
06/02/2015 9.71 9.75 9.68 9.72 45,798
06/01/2015 9.89 9.9 9.73 9.76 97,448
05/29/2015 9.88 9.91 9.85 9.87 62,322
05/28/2015 9.85 9.91 9.85 9.9 46,827
05/27/2015 9.81 9.9 9.81 9.85 59,590
05/26/2015 9.87 9.89 9.79 9.84 54,846
05/22/2015 9.85 9.93 9.78 9.89 68,837
05/21/2015 9.88 9.88 9.8 9.85 38,288
05/20/2015 9.87 9.89 9.8 9.87 42,509
05/19/2015 9.92 9.92 9.82 9.87 35,637
05/18/2015 10 10 9.91 9.92 51,611
05/15/2015 9.95 10 9.9 9.96 91,303
05/14/2015 9.98 10.01 9.95 10 46,226
05/13/2015 9.98 10.06 9.91 9.96 93,168
05/12/2015 10.12 10.18 9.98 10.16 61,191
05/11/2015 10.26 10.29 10.2 10.22 71,765
05/08/2015 10.21 10.27 10.09 10.24 47,617
05/07/2015 10.1 10.12 10.01 10.07 46,101
05/06/2015 10.03 10.06 9.9161 10 61,842
05/05/2015 10.1 10.1105 9.95 9.97 80,828
05/04/2015 10.18 10.18 10.12 10.13 47,066
05/01/2015 10.07 10.25 10.07 10.14 57,095
04/30/2015 10.27 10.313 10.03 10.07 91,484
04/29/2015 10.38 10.38 10.26 10.32 47,658
04/28/2015 10.4 10.42 10.28 10.42 115,668
04/27/2015 10.33 10.47 10.24 10.39 99,903
04/24/2015 10.24 10.33 10.22 10.33 44,545
04/23/2015 10.2 10.29 10.2 10.24 50,796
04/22/2015 10.2 10.28 10.172 10.24 56,798
04/21/2015 10.26 10.3 10.17 10.22 40,221
04/20/2015 10.2 10.3 10.17 10.26 42,455
04/17/2015 10.2 10.25 10.14 10.17 55,223
04/16/2015 10.25 10.27 10.182 10.27 41,774
04/15/2015 10.31 10.33 10.15 10.23 94,663
04/14/2015 10.38 10.41 10.31 10.33 53,513
04/13/2015 10.38 10.45 10.35 10.42 38,493
04/10/2015 10.49 10.54 10.356 10.44 78,218
04/09/2015 10.64 10.64 10.31 10.47 82,133
04/08/2015 10.48 10.63 10.45 10.62 111,074
04/07/2015 10.4 10.5 10.35 10.44 93,260
04/06/2015 10.23 10.4 10.21 10.39 45,117
04/02/2015 10.33 10.35 10.21 10.24 73,906
04/01/2015 10.07 10.37 10.004 10.35 88,169
03/31/2015 10.22 10.26 10 10.07 132,897
03/30/2015 10 10.28 9.98 10.26 68,151
03/27/2015 10.08 10.08 10 10 80,736
03/26/2015 9.98 10.14 9.97 10.08 104,931
03/25/2015 10.37 10.38 10.03 10.04 111,278
03/24/2015 10.37 10.4 10.34 10.37 73,191
03/23/2015 10.27 10.4 10.22 10.38 151,604
03/20/2015 10.01 10.28 9.98 10.24 171,067
03/19/2015 9.86 10 9.86 9.99 213,835
03/18/2015 9.67 9.98 9.62 9.92 115,207
03/17/2015 9.59 9.69 9.57 9.67 69,664
03/16/2015 9.54 9.6 9.402 9.6 127,880
03/13/2015 9.5 9.52 9.43 9.52 97,585
03/12/2015 9.44 9.6 9.397 9.54 121,337
03/11/2015 9.44 9.44 9.36 9.4 105,396
03/10/2015 9.32 9.44 9.27 9.42 84,272
03/09/2015 9.28 9.36 9.27 9.34 84,309
03/06/2015 9.44 9.44 9.3 9.33 110,507
03/05/2015 9.43 9.5 9.42 9.44 47,370
03/04/2015 9.47 9.55 9.43 9.44 62,734
03/03/2015 9.59 9.59 9.41 9.52 119,081
03/02/2015 9.43 9.6 9.43 9.58 69,993
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
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
09/23/2014 9.51 9.55 9.47 9.48 48,622
09/22/2014 9.66 9.66 9.51 9.53 68,176
09/19/2014 9.63 9.7 9.521 9.7 148,009
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
*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?