Register for streaming realtime charts, analysis tools, and prices.
UMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.12 | -0.09 | -0.56% | 16.23 | 16.285 | 15.935 | 360,746 |
| May 09 2024 | 16.21 | 0.31 | 1.95% | 15.95 | 16.23 | 15.88 | 665,248 |
| May 08 2024 | 15.90 | 0.18 | 1.15% | 15.61 | 15.91 | 15.56 | 321,284 |
| May 07 2024 | 15.72 | -0.06 | -0.38% | 15.84 | 15.99 | 15.655 | 382,586 |
| May 06 2024 | 15.78 | 0.42 | 2.73% | 15.43 | 15.82 | 15.38 | 312,713 |
| May 03 2024 | 15.36 | -0.69 | -4.30% | 15.98 | 16.085 | 15.17 | 399,170 |
| May 02 2024 | 16.05 | 0.25 | 1.58% | 15.89 | 16.12 | 15.83 | 318,856 |
| May 01 2024 | 15.80 | -0.12 | -0.75% | 15.99 | 16.03 | 15.75 | 287,785 |
| Apr 30 2024 | 15.92 | -0.01 | -0.06% | 15.83 | 16.185 | 15.79 | 380,803 |
| Apr 29 2024 | 15.93 | 0.27 | 1.72% | 15.75 | 15.98 | 15.75 | 241,469 |
| Apr 26 2024 | 15.66 | 0.03 | 0.19% | 15.68 | 15.80 | 15.62 | 176,198 |
| Apr 25 2024 | 15.63 | -0.06 | -0.38% | 15.54 | 15.65 | 15.41 | 239,195 |
| Apr 24 2024 | 15.69 | 0.10 | 0.64% | 15.48 | 15.80 | 15.39 | 195,652 |
| Apr 23 2024 | 15.59 | 0.05 | 0.32% | 15.57 | 15.73 | 15.54 | 176,115 |
| Apr 22 2024 | 15.54 | 0.17 | 1.11% | 15.39 | 15.55 | 15.35 | 276,757 |
| Apr 19 2024 | 15.37 | 0.13 | 0.85% | 15.21 | 15.43 | 15.21 | 196,096 |
| Apr 18 2024 | 15.24 | 0.07 | 0.46% | 15.20 | 15.32 | 15.08 | 257,187 |
| Apr 17 2024 | 15.17 | -0.03 | -0.20% | 15.27 | 15.37 | 15.055 | 263,604 |
| Apr 16 2024 | 15.20 | -0.12 | -0.78% | 15.29 | 15.40 | 15.16 | 291,871 |
| Apr 15 2024 | 15.32 | -0.13 | -0.84% | 15.51 | 15.51 | 15.26 | 310,617 |
| Apr 12 2024 | 15.45 | -0.22 | -1.40% | 15.66 | 15.69 | 15.395 | 350,606 |
| Apr 11 2024 | 15.67 | 0.15 | 0.97% | 15.56 | 15.78 | 15.50 | 305,705 |
| Apr 10 2024 | 15.52 | -0.97 | -5.88% | 16.06 | 16.08 | 15.39 | 434,272 |
| Apr 09 2024 | 16.49 | 0.34 | 2.11% | 16.22 | 16.61 | 16.18 | 525,838 |
| Apr 08 2024 | 16.15 | 0.55 | 3.53% | 15.72 | 16.165 | 15.63 | 544,116 |
| Apr 05 2024 | 15.60 | -0.23 | -1.45% | 15.77 | 15.83 | 15.60 | 310,877 |
| Apr 04 2024 | 15.83 | -0.21 | -1.31% | 16.20 | 16.20 | 15.81 | 328,068 |
| Apr 03 2024 | 16.04 | 0.02 | 0.12% | 15.90 | 16.05 | 15.84 | 308,758 |
| Apr 02 2024 | 16.02 | 0.08 | 0.50% | 15.94 | 16.16 | 15.82 | 367,164 |
| Apr 01 2024 | 15.94 | -0.30 | -1.85% | 16.23 | 16.25 | 15.915 | 265,115 |
| Mar 28 2024 | 16.24 | 0.40 | 2.53% | 15.87 | 16.24 | 15.87 | 428,926 |
| Mar 27 2024 | 15.84 | 0.18 | 1.15% | 15.84 | 15.95 | 15.75 | 391,600 |
| Mar 26 2024 | 15.66 | -0.22 | -1.39% | 15.98 | 15.98 | 15.615 | 375,828 |
| Mar 25 2024 | 15.88 | -0.14 | -0.87% | 15.94 | 16.03 | 15.765 | 335,925 |
| Mar 22 2024 | 16.02 | -0.24 | -1.48% | 16.31 | 16.35 | 16.00 | 234,175 |
| Mar 21 2024 | 16.26 | 0.31 | 1.94% | 16.06 | 16.26 | 15.92 | 396,715 |
| Mar 20 2024 | 15.95 | 0.27 | 1.72% | 15.60 | 15.965 | 15.57 | 334,901 |
| Mar 19 2024 | 15.68 | 0.11 | 0.71% | 15.60 | 15.745 | 15.59 | 378,112 |
| Mar 18 2024 | 15.57 | -0.05 | -0.32% | 15.55 | 15.745 | 15.55 | 340,590 |
| Mar 15 2024 | 15.62 | -0.10 | -0.64% | 15.57 | 15.78 | 15.53 | 617,447 |
| Mar 14 2024 | 15.72 | -0.22 | -1.38% | 15.90 | 15.90 | 15.565 | 344,920 |
| Mar 13 2024 | 15.94 | -0.29 | -1.79% | 16.11 | 16.21 | 15.835 | 516,093 |
| Mar 12 2024 | 16.23 | 0.00 | 0.00% | 16.19 | 16.26 | 16.03 | 411,894 |
| Mar 11 2024 | 16.23 | -0.06 | -0.37% | 16.24 | 16.32 | 16.19 | 270,629 |
| Mar 08 2024 | 16.29 | 0.15 | 0.93% | 16.35 | 16.40 | 16.24 | 307,267 |
| Mar 07 2024 | 16.14 | -0.10 | -0.62% | 16.39 | 16.39 | 16.03 | 321,286 |
| Mar 06 2024 | 16.24 | 0.05 | 0.31% | 16.38 | 16.459 | 16.105 | 314,571 |
| Mar 05 2024 | 16.19 | 0.05 | 0.31% | 16.15 | 16.35 | 16.045 | 523,360 |
| Mar 04 2024 | 16.14 | 0.28 | 1.77% | 15.82 | 16.21 | 15.69 | 447,254 |
| Mar 01 2024 | 15.86 | 0.46 | 2.99% | 15.33 | 15.995 | 15.28 | 677,032 |
| Feb 29 2024 | 15.40 | 1.12 | 7.84% | 14.59 | 15.455 | 14.555 | 874,088 |
| Feb 28 2024 | 14.28 | 0.02 | 0.14% | 14.17 | 14.455 | 14.09 | 281,583 |
| Feb 27 2024 | 14.26 | 0.09 | 0.64% | 14.27 | 14.355 | 14.22 | 239,775 |
| Feb 26 2024 | 14.17 | -0.17 | -1.19% | 14.29 | 14.385 | 14.145 | 286,122 |
| Feb 23 2024 | 14.34 | -0.02 | -0.14% | 14.35 | 14.415 | 14.2401 | 187,544 |
| Feb 22 2024 | 14.36 | -0.15 | -1.03% | 14.52 | 14.52 | 14.315 | 285,095 |
| Feb 21 2024 | 14.51 | -0.02 | -0.14% | 14.53 | 14.61 | 14.452 | 220,004 |
| Feb 20 2024 | 14.53 | -0.12 | -0.82% | 14.58 | 14.71 | 14.48 | 260,936 |
| Feb 16 2024 | 14.65 | 0.11 | 0.76% | 14.50 | 14.69 | 14.245 | 413,936 |
| Feb 15 2024 | 14.54 | 0.27 | 1.89% | 14.41 | 14.58 | 14.33 | 433,373 |
| Feb 14 2024 | 14.27 | -0.09 | -0.63% | 14.26 | 14.36 | 14.14 | 419,292 |
| Feb 13 2024 | 14.36 | -0.37 | -2.51% | 14.34 | 14.445 | 14.11 | 543,803 |
| Feb 12 2024 | 14.73 | -0.07 | -0.47% | 14.84 | 14.89 | 14.72 | 362,161 |
