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

Umh Properties (NY: UMH )

15.12 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 8.040 8.156 8.026 8.122 134,884 +0.08(+0.94%)
Aug 30, 2016 8.067 8.163 8.026 8.047 118,028 -0.03(-0.42%)
Aug 29, 2016 8.060 8.177 8.060 8.081 92,449 +0.03(+0.34%)
Aug 26, 2016 8.218 8.248 8.033 8.053 85,865 -0.17(-2.09%)
Aug 25, 2016 8.129 8.245 8.088 8.225 249,165 +0.05(+0.67%)
Aug 24, 2016 8.191 8.328 8.074 8.170 218,160 -0.05(-0.67%)
Aug 23, 2016 8.122 8.232 8.108 8.225 111,955 +0.10(+1.18%)
Aug 22, 2016 8.143 8.156 8.040 8.129 79,279 +0.05(+0.68%)
Aug 19, 2016 8.218 8.218 8.060 8.074 84,113 -0.18(-2.16%)
Aug 18, 2016 8.184 8.259 8.149 8.252 86,973 +0.07(+0.84%)
Aug 17, 2016 8.108 8.184 8.095 8.184 69,744 +0.05(+0.59%)
Aug 16, 2016 8.211 8.211 8.095 8.136 113,977 -0.12(-1.41%)
Aug 15, 2016 8.280 8.307 8.239 8.252 146,560 -0.05(-0.66%)
Aug 12, 2016 8.245 8.330 8.245 8.307 120,671 +0.01(+0.08%)
Aug 11, 2016 8.389 8.403 8.252 8.300 135,364 -0.12(-1.39%)
Aug 10, 2016 8.579 8.586 8.390 8.417 152,846 -0.16(-1.89%)
Aug 09, 2016 8.485 8.586 8.363 8.579 158,061 +0.09(+1.12%)
Aug 08, 2016 8.282 8.498 8.221 8.485 140,782 +0.20(+2.45%)
Aug 05, 2016 8.282 8.363 8.180 8.282 172,822 +0.18(+2.25%)
Aug 04, 2016 8.086 8.147 8.032 8.099 84,264 -0.01(-0.08%)
Aug 03, 2016 8.201 8.201 8.012 8.106 74,431 -0.07(-0.91%)
Aug 02, 2016 8.356 8.364 8.167 8.180 90,668 -0.16(-1.94%)
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.