U.S. markets closed
F S&P 500
5,160.25 +5.50 (+0.11%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,053.00 +7.20 (+0.35%) Petróleo
78.35 +0.24 (+0.31%) Oro
2,318.30 +9.70 (+0.42%)
UMH Properties, Inc. (UMH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 15.98 | 16.08 | 15.17 | 15.36 | 15.36 | 399,165 |
| 02 may 2024 | 15.89 | 16.12 | 15.83 | 16.05 | 16.05 | 318,900 |
| 01 may 2024 | 15.99 | 16.03 | 15.75 | 15.80 | 15.80 | 287,800 |
| 30 abr 2024 | 15.83 | 16.18 | 15.79 | 15.92 | 15.92 | 380,800 |
| 29 abr 2024 | 15.75 | 15.98 | 15.75 | 15.93 | 15.93 | 241,500 |
| 26 abr 2024 | 15.68 | 15.80 | 15.62 | 15.66 | 15.66 | 176,200 |
| 25 abr 2024 | 15.54 | 15.65 | 15.41 | 15.63 | 15.63 | 239,200 |
| 24 abr 2024 | 15.48 | 15.80 | 15.39 | 15.69 | 15.69 | 195,700 |
| 23 abr 2024 | 15.57 | 15.73 | 15.54 | 15.59 | 15.59 | 176,100 |
| 22 abr 2024 | 15.39 | 15.55 | 15.35 | 15.54 | 15.54 | 276,800 |
| 19 abr 2024 | 15.21 | 15.43 | 15.21 | 15.37 | 15.37 | 196,100 |
| 18 abr 2024 | 15.20 | 15.32 | 15.09 | 15.24 | 15.24 | 257,200 |
| 17 abr 2024 | 15.27 | 15.37 | 15.06 | 15.17 | 15.17 | 263,600 |
| 16 abr 2024 | 15.29 | 15.40 | 15.16 | 15.20 | 15.20 | 291,900 |
| 15 abr 2024 | 15.51 | 15.51 | 15.26 | 15.32 | 15.32 | 310,600 |
| 12 abr 2024 | 15.66 | 15.66 | 15.40 | 15.45 | 15.45 | 350,600 |
| 11 abr 2024 | 15.56 | 15.78 | 15.50 | 15.67 | 15.67 | 305,700 |
| 10 abr 2024 | 16.06 | 16.08 | 15.39 | 15.52 | 15.52 | 434,300 |
| 09 abr 2024 | 16.22 | 16.61 | 16.18 | 16.49 | 16.49 | 525,800 |
| 08 abr 2024 | 15.72 | 16.17 | 15.64 | 16.15 | 16.15 | 544,100 |
| 05 abr 2024 | 15.77 | 15.83 | 15.60 | 15.60 | 15.60 | 310,900 |
| 04 abr 2024 | 16.20 | 16.20 | 15.81 | 15.83 | 15.83 | 328,100 |
| 03 abr 2024 | 15.90 | 16.05 | 15.84 | 16.04 | 16.04 | 308,800 |
| 02 abr 2024 | 15.94 | 16.16 | 15.82 | 16.02 | 16.02 | 367,200 |
| 01 abr 2024 | 16.23 | 16.23 | 15.92 | 15.94 | 15.94 | 265,100 |
| 28 mar 2024 | 15.87 | 16.24 | 15.87 | 16.24 | 16.24 | 428,900 |
| 27 mar 2024 | 15.84 | 15.95 | 15.75 | 15.84 | 15.84 | 391,600 |
| 26 mar 2024 | 15.98 | 15.98 | 15.62 | 15.66 | 15.66 | 375,800 |
| 25 mar 2024 | 15.94 | 16.03 | 15.77 | 15.88 | 15.88 | 335,900 |
| 22 mar 2024 | 16.31 | 16.35 | 16.00 | 16.02 | 16.02 | 234,200 |
| 21 mar 2024 | 16.06 | 16.26 | 15.92 | 16.26 | 16.26 | 396,500 |
| 20 mar 2024 | 15.58 | 15.97 | 15.57 | 15.95 | 15.95 | 334,900 |
| 19 mar 2024 | 15.60 | 15.75 | 15.60 | 15.68 | 15.68 | 378,100 |
| 18 mar 2024 | 15.55 | 15.75 | 15.55 | 15.57 | 15.57 | 340,600 |
| 15 mar 2024 | 15.57 | 15.78 | 15.53 | 15.62 | 15.62 | 617,400 |
| 14 mar 2024 | 15.90 | 15.90 | 15.57 | 15.72 | 15.72 | 344,900 |
| 13 mar 2024 | 16.11 | 16.21 | 15.84 | 15.94 | 15.94 | 516,100 |
| 12 mar 2024 | 16.19 | 16.26 | 16.03 | 16.23 | 16.23 | 411,900 |
| 11 mar 2024 | 16.24 | 16.32 | 16.19 | 16.23 | 16.23 | 270,600 |
| 08 mar 2024 | 16.35 | 16.40 | 16.24 | 16.29 | 16.29 | 307,300 |
| 07 mar 2024 | 16.39 | 16.39 | 16.03 | 16.14 | 16.14 | 321,300 |
| 06 mar 2024 | 16.38 | 16.46 | 16.11 | 16.24 | 16.24 | 314,600 |
| 05 mar 2024 | 16.15 | 16.35 | 16.05 | 16.19 | 16.19 | 523,300 |
| 04 mar 2024 | 15.82 | 16.21 | 15.69 | 16.14 | 16.14 | 447,200 |
| 01 mar 2024 | 15.33 | 16.00 | 15.28 | 15.86 | 15.86 | 677,000 |
| 29 feb 2024 | 14.59 | 15.46 | 14.56 | 15.40 | 15.40 | 874,100 |
| 28 feb 2024 | 14.17 | 14.46 | 14.09 | 14.28 | 14.28 | 281,600 |
| 27 feb 2024 | 14.27 | 14.36 | 14.22 | 14.26 | 14.26 | 239,800 |
| 26 feb 2024 | 14.29 | 14.39 | 14.15 | 14.17 | 14.17 | 286,100 |
| 23 feb 2024 | 14.35 | 14.42 | 14.24 | 14.34 | 14.34 | 187,500 |
| 22 feb 2024 | 14.52 | 14.52 | 14.32 | 14.36 | 14.36 | 285,100 |
| 21 feb 2024 | 14.53 | 14.61 | 14.45 | 14.51 | 14.51 | 220,000 |
| 20 feb 2024 | 14.58 | 14.71 | 14.48 | 14.53 | 14.53 | 260,900 |
| 16 feb 2024 | 14.50 | 14.69 | 14.25 | 14.65 | 14.65 | 413,900 |
| 15 feb 2024 | 14.41 | 14.58 | 14.33 | 14.54 | 14.54 | 433,400 |
| 14 feb 2024 | 14.26 | 14.36 | 14.14 | 14.27 | 14.27 | 419,300 |
| 14 feb 2024 | 0.205 Dividendo | |||||
| 13 feb 2024 | 14.34 | 14.45 | 14.11 | 14.36 | 14.15 | 543,800 |
| 12 feb 2024 | 14.84 | 14.89 | 14.72 | 14.73 | 14.52 | 362,200 |
| 09 feb 2024 | 14.72 | 14.81 | 14.63 | 14.80 | 14.59 | 300,500 |
| 08 feb 2024 | 14.53 | 14.74 | 14.49 | 14.71 | 14.50 | 252,200 |
| 07 feb 2024 | 14.84 | 14.84 | 14.58 | 14.59 | 14.38 | 264,200 |
| 06 feb 2024 | 14.49 | 14.81 | 14.41 | 14.79 | 14.58 | 314,100 |
| 05 feb 2024 | 14.71 | 14.76 | 14.51 | 14.53 | 14.32 | 254,200 |
| 02 feb 2024 | 14.96 | 14.97 | 14.67 | 14.90 | 14.69 | 318,700 |
| 01 feb 2024 | 15.11 | 15.11 | 14.77 | 15.10 | 14.88 | 351,400 |
| 31 ene 2024 | 15.41 | 15.50 | 14.95 | 15.11 | 14.89 | 448,600 |
| 30 ene 2024 | 15.52 | 15.63 | 15.37 | 15.38 | 15.16 | 318,600 |
| 29 ene 2024 | 15.39 | 15.61 | 15.34 | 15.59 | 15.37 | 355,600 |
| 26 ene 2024 | 15.58 | 15.64 | 15.40 | 15.41 | 15.19 | 254,500 |
| 25 ene 2024 | 15.52 | 15.54 | 15.34 | 15.50 | 15.28 | 409,400 |
| 24 ene 2024 | 15.73 | 15.73 | 15.30 | 15.33 | 15.11 | 319,200 |
| 23 ene 2024 | 15.79 | 15.79 | 15.45 | 15.54 | 15.32 | 341,500 |
| 22 ene 2024 | 15.74 | 15.89 | 15.60 | 15.67 | 15.45 | 376,300 |
| 19 ene 2024 | 15.07 | 15.64 | 14.93 | 15.64 | 15.42 | 613,200 |
| 18 ene 2024 | 15.21 | 15.21 | 14.93 | 14.98 | 14.77 | 366,300 |
| 17 ene 2024 | 15.34 | 15.47 | 14.96 | 15.15 | 14.93 | 379,700 |
| 16 ene 2024 | 15.67 | 15.85 | 15.58 | 15.59 | 15.37 | 365,400 |
| 12 ene 2024 | 15.94 | 16.00 | 15.70 | 15.80 | 15.57 | 297,800 |
| 11 ene 2024 | 15.77 | 15.77 | 15.54 | 15.72 | 15.50 | 345,300 |
| 10 ene 2024 | 15.44 | 15.86 | 15.40 | 15.80 | 15.57 | 660,900 |
| 09 ene 2024 | 15.03 | 15.42 | 14.96 | 15.41 | 15.19 | 505,700 |
| 08 ene 2024 | 14.69 | 15.22 | 14.69 | 15.21 | 14.99 | 389,700 |
| 05 ene 2024 | 14.57 | 14.86 | 14.52 | 14.70 | 14.49 | 342,800 |
| 04 ene 2024 | 14.74 | 14.85 | 14.68 | 14.72 | 14.51 | 262,700 |
| 03 ene 2024 | 15.04 | 15.11 | 14.82 | 14.82 | 14.61 | 321,700 |
| 02 ene 2024 | 15.25 | 15.40 | 15.13 | 15.17 | 14.95 | 330,800 |
| 29 dic 2023 | 15.50 | 15.57 | 15.31 | 15.32 | 15.10 | 242,700 |
| 28 dic 2023 | 15.37 | 15.56 | 15.35 | 15.56 | 15.34 | 323,700 |
| 27 dic 2023 | 15.37 | 15.50 | 15.35 | 15.42 | 15.20 | 361,200 |
| 26 dic 2023 | 15.20 | 15.42 | 15.13 | 15.38 | 15.16 | 303,600 |
| 22 dic 2023 | 15.11 | 15.26 | 15.07 | 15.20 | 14.98 | 371,800 |
| 21 dic 2023 | 15.16 | 15.21 | 14.92 | 15.00 | 14.79 | 350,500 |
| 20 dic 2023 | 15.17 | 15.35 | 15.04 | 15.04 | 14.83 | 368,400 |
| 19 dic 2023 | 15.22 | 15.33 | 15.15 | 15.22 | 15.00 | 595,000 |
| 18 dic 2023 | 15.06 | 15.23 | 14.94 | 15.14 | 14.92 | 664,200 |
| 15 dic 2023 | 15.37 | 15.44 | 14.92 | 15.10 | 14.88 | 1,817,500 |
| 14 dic 2023 | 15.40 | 15.47 | 15.24 | 15.37 | 15.15 | 778,400 |
| 13 dic 2023 | 14.76 | 15.19 | 14.60 | 15.07 | 14.85 | 1,165,200 |
| 12 dic 2023 | 14.72 | 14.83 | 14.60 | 14.72 | 14.51 | 294,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.