Historical Stock Prices

UMH 
$9.55
*  
0.03
0.31%
Get UMH Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?