Register to chat with like-minded investors on our interactive forums.
UMH-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 22.80 | 0.05 | 0.22% | 22.82 | 22.95 | 22.74 | 4,522 |
| May 20 2024 | 22.75 | 0.16 | 0.71% | 22.61 | 22.75 | 22.60 | 6,295 |
| May 17 2024 | 22.59 | 0.02 | 0.09% | 22.56 | 22.92 | 22.45 | 10,490 |
| May 16 2024 | 22.57 | 0.00 | 0.00% | 22.57 | 22.60 | 22.48 | 5,133 |
| May 15 2024 | 22.57 | 0.26 | 1.17% | 22.39 | 22.61 | 22.38 | 7,092 |
| May 14 2024 | 22.31 | -0.69 | -3.00% | 22.81 | 22.81 | 22.10 | 12,978 |
| May 13 2024 | 23.00 | 0.06 | 0.26% | 22.95 | 23.16 | 22.95 | 17,140 |
| May 10 2024 | 22.94 | -0.01 | -0.04% | 23.02 | 23.02 | 22.75 | 19,591 |
| May 09 2024 | 22.95 | 0.20 | 0.89% | 22.85 | 23.06 | 22.85 | 14,396 |
| May 08 2024 | 22.75 | -0.20 | -0.88% | 22.86 | 23.17 | 22.69 | 21,788 |
| May 07 2024 | 22.95 | 0.11 | 0.48% | 22.94 | 23.29 | 22.71 | 24,151 |
| May 06 2024 | 22.84 | 0.49 | 2.18% | 22.50 | 22.93 | 22.12 | 5,769 |
| May 03 2024 | 22.35 | 0.30 | 1.37% | 22.15 | 22.41 | 22.15 | 13,193 |
| May 02 2024 | 22.05 | -0.05 | -0.23% | 22.10 | 22.31 | 22.00 | 3,673 |
| May 01 2024 | 22.10 | 0.30 | 1.38% | 21.90 | 22.23 | 21.84 | 17,339 |
| Apr 30 2024 | 21.80 | -0.25 | -1.13% | 22.00 | 22.08 | 21.80 | 8,431 |
| Apr 29 2024 | 22.05 | 0.24 | 1.10% | 21.90 | 22.18 | 21.90 | 7,715 |
| Apr 26 2024 | 21.81 | -0.37 | -1.67% | 22.01 | 22.26 | 21.73 | 34,334 |
| Apr 25 2024 | 22.18 | -0.32 | -1.42% | 22.50 | 22.50 | 22.05 | 6,257 |
| Apr 24 2024 | 22.50 | -0.08 | -0.35% | 22.52 | 22.70 | 22.42 | 7,869 |
| Apr 23 2024 | 22.58 | 0.13 | 0.60% | 22.42 | 22.82 | 22.42 | 9,435 |
| Apr 22 2024 | 22.45 | 0.28 | 1.24% | 22.19 | 22.45 | 22.05 | 9,667 |
| Apr 19 2024 | 22.17 | 0.42 | 1.93% | 21.78 | 22.20 | 21.71 | 23,992 |
| Apr 18 2024 | 21.75 | -0.37 | -1.67% | 22.25 | 22.26 | 21.74 | 20,524 |
| Apr 17 2024 | 22.12 | 0.08 | 0.36% | 22.10 | 22.39 | 22.10 | 3,004 |
| Apr 16 2024 | 22.04 | 0.33 | 1.52% | 21.84 | 22.25 | 21.76 | 21,747 |
| Apr 15 2024 | 21.71 | -0.89 | -3.94% | 22.46 | 22.46 | 21.71 | 18,092 |
| Apr 12 2024 | 22.60 | 0.31 | 1.39% | 22.29 | 22.99 | 22.01 | 12,347 |
| Apr 11 2024 | 22.29 | -0.31 | -1.37% | 22.60 | 22.60 | 22.12 | 16,062 |
| Apr 10 2024 | 22.60 | -0.40 | -1.74% | 22.84 | 22.84 | 22.60 | 13,159 |
| Apr 09 2024 | 23.00 | 0.21 | 0.92% | 22.93 | 23.06 | 22.80 | 21,302 |
| Apr 08 2024 | 22.79 | 0.02 | 0.11% | 22.83 | 22.83 | 22.70 | 2,559 |
| Apr 05 2024 | 22.77 | 0.02 | 0.11% | 22.70 | 22.86 | 22.65 | 5,808 |
| Apr 04 2024 | 22.74 | 0.06 | 0.27% | 22.81 | 22.81 | 22.72 | 6,084 |
| Apr 03 2024 | 22.68 | 0.04 | 0.18% | 22.60 | 22.91 | 22.60 | 10,033 |
| Apr 02 2024 | 22.64 | -0.29 | -1.26% | 22.80 | 22.89 | 22.64 | 14,510 |
| Apr 01 2024 | 22.93 | 0.31 | 1.37% | 22.82 | 23.04 | 22.75 | 17,238 |
| Mar 28 2024 | 22.62 | -0.59 | -2.54% | 23.61 | 23.61 | 22.62 | 73,341 |
| Mar 27 2024 | 23.21 | -0.15 | -0.64% | 23.40 | 23.55 | 23.11 | 22,062 |
| Mar 26 2024 | 23.36 | 0.06 | 0.26% | 23.30 | 23.38 | 22.95 | 30,744 |
| Mar 25 2024 | 23.30 | -0.20 | -0.85% | 23.58 | 23.58 | 23.21 | 14,663 |
| Mar 22 2024 | 23.50 | -0.14 | -0.59% | 23.60 | 23.63 | 23.12 | 8,254 |
| Mar 21 2024 | 23.64 | 0.25 | 1.07% | 23.39 | 23.75 | 23.36 | 23,329 |
| Mar 20 2024 | 23.39 | 0.10 | 0.43% | 23.20 | 23.40 | 23.20 | 18,086 |
| Mar 19 2024 | 23.29 | 0.06 | 0.27% | 23.19 | 23.40 | 23.19 | 15,988 |
| Mar 18 2024 | 23.23 | -0.07 | -0.31% | 23.30 | 23.30 | 23.20 | 9,879 |
| Mar 15 2024 | 23.30 | 0.18 | 0.78% | 23.20 | 23.40 | 23.18 | 13,494 |
| Mar 14 2024 | 23.12 | -0.13 | -0.56% | 23.31 | 23.31 | 23.00 | 13,174 |
| Mar 13 2024 | 23.25 | -0.20 | -0.85% | 23.51 | 23.53 | 22.96 | 14,538 |
| Mar 12 2024 | 23.45 | 0.09 | 0.38% | 23.36 | 23.45 | 23.02 | 5,969 |
| Mar 11 2024 | 23.36 | -0.28 | -1.18% | 23.51 | 23.51 | 23.32 | 8,209 |
| Mar 08 2024 | 23.64 | 0.08 | 0.34% | 23.63 | 23.82 | 23.56 | 13,164 |
| Mar 07 2024 | 23.56 | 0.37 | 1.60% | 23.19 | 23.60 | 23.19 | 7,546 |
| Mar 06 2024 | 23.19 | 0.17 | 0.74% | 23.14 | 23.41 | 23.14 | 5,650 |
| Mar 05 2024 | 23.02 | -0.06 | -0.26% | 23.00 | 23.34 | 22.97 | 10,755 |
| Mar 04 2024 | 23.08 | -0.19 | -0.82% | 23.34 | 23.34 | 23.00 | 6,540 |
| Mar 01 2024 | 23.27 | -0.22 | -0.94% | 23.41 | 23.42 | 23.03 | 13,375 |
| Feb 29 2024 | 23.49 | 0.52 | 2.26% | 22.98 | 23.60 | 22.78 | 48,712 |
| Feb 28 2024 | 22.97 | 0.12 | 0.53% | 22.75 | 22.98 | 22.60 | 21,557 |
| Feb 27 2024 | 22.85 | 0.00 | 0.00% | 22.95 | 22.95 | 22.80 | 14,728 |
| Feb 26 2024 | 22.85 | -0.15 | -0.65% | 23.00 | 23.00 | 22.75 | 10,085 |
| Feb 23 2024 | 23.00 | 0.39 | 1.70% | 22.65 | 23.02 | 22.65 | 15,691 |
| Feb 22 2024 | 22.62 | 0.01 | 0.05% | 22.53 | 22.75 | 22.53 | 9,847 |
