S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
UMH Properties Inc (UMH-D)
UMH Properties Inc (UMH-D) Historical

UMH-D UMH Properties Inc

22.80

0.00 (0.00%)

Pre Market

Last Updated: 03:09:55

Delayed by 15 minutes

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%	22.39	22.50	22.05	7,458
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%	21.88	22.25	21.76	29,616
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%	22.89	22.89	22.60	14,180
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%	22.86	22.89	22.64	16,075
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	23.44	23.15	14,668
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions