Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.67 +0.19 (+1.23%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.289 6.314 6.154 6.197 215,957 -0.12(-1.85%)
Mar 30, 2015 6.154 6.326 6.142 6.314 110,745 +0.16(+2.60%)
Mar 27, 2015 6.203 6.203 6.154 6.154 131,196 -0.05(-0.79%)
Mar 26, 2015 6.142 6.240 6.135 6.203 170,512 +0.02(+0.40%)
Mar 25, 2015 6.382 6.388 6.172 6.178 180,826 -0.20(-3.18%)
Mar 24, 2015 6.382 6.400 6.363 6.382 118,935 -0.01(-0.10%)
Mar 23, 2015 6.320 6.400 6.289 6.388 246,356 +0.09(+1.37%)
Mar 20, 2015 6.160 6.326 6.142 6.302 277,983 +0.15(+2.50%)
Mar 19, 2015 6.068 6.154 6.068 6.148 347,481 +0.04(+0.71%)
Mar 18, 2015 5.951 6.142 5.920 6.105 187,211 +0.15(+2.59%)
Mar 17, 2015 5.902 5.963 5.889 5.951 113,204 +0.04(+0.73%)
Mar 16, 2015 5.871 5.908 5.786 5.908 207,805 +0.05(+0.84%)
Mar 13, 2015 5.846 5.858 5.803 5.858 158,575 -0.01(-0.21%)
Mar 12, 2015 5.809 5.902 5.783 5.871 197,172 +0.09(+1.49%)
Mar 11, 2015 5.809 5.809 5.760 5.785 171,268 -0.01(-0.21%)
Mar 10, 2015 5.735 5.809 5.705 5.797 136,942 +0.05(+0.86%)
Mar 09, 2015 5.711 5.760 5.705 5.748 137,002 +0.01(+0.11%)
Mar 06, 2015 5.809 5.809 5.723 5.742 179,573 -0.07(-1.17%)
Mar 05, 2015 5.803 5.846 5.797 5.809 76,976 +0.00(+0.00%)
Mar 04, 2015 5.828 5.871 5.803 5.809 101,942 -0.05(-0.84%)
Mar 03, 2015 5.902 5.902 5.791 5.858 193,506 -0.04(-0.63%)
Mar 02, 2015 5.803 5.902 5.803 5.895 113,738 +0.07(+1.27%)
Feb 27, 2015 5.840 5.871 5.809 5.822 196,267 +0.01(+0.21%)
Feb 26, 2015 5.852 5.883 5.785 5.809 182,906 -0.06(-0.94%)
Feb 25, 2015 5.846 5.889 5.834 5.865 97,867 +0.01(+0.21%)
Feb 24, 2015 5.852 5.852 5.834 5.852 69,288 -0.02(-0.42%)
Feb 23, 2015 5.846 5.895 5.834 5.877 72,601 +0.02(+0.32%)
Feb 20, 2015 5.852 5.877 5.834 5.858 68,082 +0.01(+0.21%)
Feb 19, 2015 5.852 5.871 5.834 5.846 107,844 -0.01(-0.11%)
Feb 18, 2015 5.846 5.877 5.809 5.852 155,640 +0.02(+0.42%)
Feb 17, 2015 5.858 5.902 5.828 5.828 99,971 -0.04(-0.73%)
Feb 13, 2015 5.840 5.871 5.871 5.871 96,362 +0.01(+0.21%)
Feb 12, 2015 5.840 5.902 5.840 5.858 108,977 +0.02(+0.32%)
Feb 11, 2015 5.810 5.858 5.798 5.840 150,515 -0.01(-0.10%)
Feb 10, 2015 5.816 5.858 5.749 5.846 105,242 +0.06(+1.04%)
Feb 09, 2015 5.804 5.876 5.775 5.786 87,106 -0.04(-0.73%)
Feb 06, 2015 5.864 5.864 5.780 5.828 135,835 -0.05(-0.82%)
Feb 05, 2015 5.828 5.894 5.828 5.876 87,997 +0.05(+0.83%)
Feb 04, 2015 5.798 5.852 5.798 5.828 87,303 +0.00(+0.00%)
Feb 03, 2015 5.786 5.852 5.768 5.828 65,967 +0.07(+1.26%)
Feb 02, 2015 5.816 5.816 5.719 5.755 147,282 -0.06(-1.04%)
Jan 30, 2015 5.780 5.780 5.780 5.816 191,697 +0.02(+0.31%)
Jan 29, 2015 5.780 5.840 5.761 5.798 146,050 +0.01(+0.10%)
Jan 28, 2015 5.840 5.840 5.780 5.792 119,606 -0.03(-0.52%)
Jan 27, 2015 5.828 5.876 5.786 5.822 97,157 -0.04(-0.62%)
Jan 26, 2015 5.798 5.876 5.780 5.858 95,870 +0.04(+0.62%)
Jan 23, 2015 5.900 5.900 5.804 5.822 55,862 -0.08(-1.43%)
Jan 22, 2015 5.768 5.911 5.731 5.906 139,479 +0.18(+3.16%)
Jan 21, 2015 5.743 5.755 5.719 5.725 78,817 -0.02(-0.32%)
Jan 20, 2015 5.822 5.831 5.737 5.743 92,858 -0.08(-1.35%)
Jan 16, 2015 5.731 5.828 5.731 5.822 67,092 +0.10(+1.69%)
Jan 15, 2015 5.870 5.882 5.725 5.725 140,726 -0.18(-2.97%)
Jan 14, 2015 5.828 5.900 5.828 5.900 102,548 +0.02(+0.31%)
Jan 13, 2015 5.876 5.906 5.858 5.882 99,675 +0.02(+0.31%)
Jan 12, 2015 5.919 5.919 5.822 5.864 69,607 -0.05(-0.82%)
Jan 09, 2015 5.882 5.937 5.876 5.912 40,310 +0.00(+0.00%)
Jan 08, 2015 5.888 5.919 5.882 5.912 81,269 +0.04(+0.72%)
Jan 07, 2015 5.810 5.882 5.774 5.870 76,083 +0.09(+1.57%)
Jan 06, 2015 5.828 5.876 5.780 5.780 96,428 -0.04(-0.62%)
Jan 05, 2015 5.798 5.858 5.798 5.816 77,790 +0.02(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.