Quantcast

UMH Properties, Inc. Common Stock Historical Stock Prices

UMH 
$13.85
*  
0.15
1.07%
Get UMH Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading UMH now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    UMH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 13.84 13.9493 13.75 13.85 155,562
04/25/2019 13.86 13.9493 13.75 13.85 155,562
04/24/2019 13.9 14.14 13.9 14 165,408
04/23/2019 13.74 13.924 13.705 13.86 129,726
04/22/2019 13.73 13.861 13.53 13.67 151,471
04/18/2019 13.65 13.83 13.65 13.82 109,259
04/17/2019 13.66 13.75 13.49 13.68 187,538
04/16/2019 13.73 13.78 13.62 13.64 189,451
04/15/2019 13.94 14 13.69 13.73 157,868
04/12/2019 13.87 14 13.75 13.99 114,498
04/11/2019 13.62 13.9561 13.62 13.93 148,449
04/10/2019 13.42 13.64 13.4 13.63 174,782
04/09/2019 13.57 13.63 13.44 13.44 89,160
04/08/2019 13.83 13.9 13.575 13.59 149,248
04/05/2019 13.92 13.97 13.7758 13.85 317,790
04/04/2019 13.92 13.96 13.77 13.94 110,796
04/03/2019 13.9 14 13.7268 13.91 106,985
04/02/2019 14.13 14.13 13.82 13.9 96,346
04/01/2019 14.02 14.1 13.7 14.1 406,657
03/29/2019 14.13 14.28 13.93 14.08 167,264
03/28/2019 14.02 14.16 13.95 14.08 89,215
03/27/2019 14.06 14.1197 13.98 14.02 292,975
03/26/2019 13.82 14.05 13.7 14.04 136,007
03/25/2019 13.66 13.9 13.44 13.75 182,442
03/22/2019 14.04 14.14 13.68 13.76 132,095
03/21/2019 13.82 14.18 13.82 14.03 124,863
03/20/2019 13.83 14.105 13.6 13.85 149,389
03/19/2019 13.73 13.89 13.6 13.75 127,795
03/18/2019 13.56 13.735 13.54 13.58 133,588
03/15/2019 13.58 13.81 13.51 13.56 379,741
03/14/2019 13.45 13.58 13.38 13.53 131,100
03/13/2019 13.41 13.56 13.41 13.48 97,991
03/12/2019 13.47 13.57 13.29 13.48 244,340
03/11/2019 13.31 13.53 13.245 13.48 411,854
03/08/2019 13.32 13.5805 13.14 13.24 287,006
03/07/2019 13.72 13.812 13.54 13.56 90,979
03/06/2019 13.95 14.01 13.62 13.67 150,560
03/05/2019 13.34 14.02 13.34 13.95 191,323
03/04/2019 13.63 13.67 13.25 13.35 183,676
03/01/2019 13.68 13.68 13.36 13.61 159,851
02/28/2019 13.62 13.85 13.57 13.68 269,744
02/27/2019 13.75 13.77 13.57 13.61 68,900
02/26/2019 13.97 13.97 13.703 13.77 76,974
02/25/2019 13.97 14.05 13.831 13.9 133,040
02/22/2019 13.94 14.09 13.88 14 107,144
02/21/2019 13.56 13.88 13.56 13.87 94,394
02/20/2019 13.83 13.95 13.76 13.81 111,494
02/19/2019 13.69 13.81 13.6 13.8 128,264
02/15/2019 13.63 13.83 13.58 13.69 129,969
02/14/2019 13.82 13.85 13.6 13.6 109,594
02/13/2019 14.1 14.16 13.94 14 119,812
02/12/2019 14.29 14.3 13.99 14.18 142,588
02/11/2019 14.2 14.31 14.198 14.3 145,354
02/08/2019 14.03 14.21 13.99 14.2 86,398
02/07/2019 13.85 14.08 13.78 14.04 104,058
02/06/2019 13.94 13.94 13.8001 13.89 68,753
02/05/2019 13.92 13.97 13.71 13.97 107,745
02/04/2019 13.6 13.85 13.53 13.83 84,847
02/01/2019 14.03 14.12 13.6 13.7 236,199
01/31/2019 13.9 14.09 13.68 14.03 209,286
01/30/2019 13.75 14 13.685 13.94 161,368
01/29/2019 13.36 13.82 13.27 13.76 358,784
01/28/2019 12.93 13.31 12.87 13.3 265,818
01/25/2019 12.68 12.94 12.6338 12.85 168,195
*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?



Smart Portfolio