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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 6.594 6.594 6.322 6.406 171,934 -0.16(-2.47%)
Oct 29, 2015 6.600 6.607 6.562 6.568 45,132 -0.01(-0.20%)
Oct 28, 2015 6.503 6.607 6.426 6.581 101,733 +0.06(+0.99%)
Oct 27, 2015 6.691 6.691 6.490 6.516 82,686 -0.17(-2.52%)
Oct 26, 2015 6.698 6.698 6.581 6.685 59,359 -0.01(-0.10%)
Oct 23, 2015 6.801 6.801 6.613 6.691 120,055 -0.12(-1.71%)
Oct 22, 2015 6.639 6.834 6.581 6.808 164,944 +0.16(+2.34%)
Oct 21, 2015 6.691 6.717 6.652 6.652 81,697 -0.05(-0.68%)
Oct 20, 2015 6.626 6.717 6.613 6.698 139,819 +0.06(+0.88%)
Oct 19, 2015 6.458 6.639 6.447 6.639 105,202 +0.18(+2.81%)
Oct 16, 2015 6.458 6.471 6.413 6.458 109,244 +0.00(+0.00%)
Oct 15, 2015 6.380 6.458 6.325 6.458 113,344 +0.07(+1.12%)
Oct 14, 2015 6.419 6.445 6.367 6.387 63,641 -0.06(-0.90%)
Oct 13, 2015 6.458 6.471 6.406 6.445 97,024 -0.01(-0.20%)
Oct 12, 2015 6.471 6.471 6.387 6.458 63,042 -0.01(-0.20%)
Oct 09, 2015 6.413 6.477 6.413 6.471 50,974 +0.04(+0.60%)
Oct 08, 2015 6.367 6.438 6.367 6.432 140,726 +0.06(+0.91%)
Oct 07, 2015 6.277 6.387 6.251 6.374 101,194 +0.16(+2.50%)
Oct 06, 2015 6.251 6.276 6.218 6.218 60,634 -0.03(-0.52%)
Oct 05, 2015 6.089 6.257 6.089 6.251 97,126 +0.15(+2.44%)
Oct 02, 2015 6.004 6.102 6.004 6.102 124,850 +0.07(+1.18%)
Oct 01, 2015 6.050 6.115 5.992 6.030 91,668 +0.01(+0.11%)
Sep 30, 2015 5.992 6.050 5.901 6.024 110,718 +0.07(+1.20%)
Sep 29, 2015 5.946 6.030 5.894 5.953 104,544 +0.00(+0.00%)
Sep 28, 2015 6.082 6.082 5.927 5.953 133,709 -0.14(-2.23%)
Sep 25, 2015 6.212 6.212 6.089 6.089 78,100 -0.10(-1.57%)
Sep 24, 2015 6.199 6.220 6.102 6.186 102,106 -0.06(-1.04%)
Sep 23, 2015 6.238 6.289 6.115 6.251 75,365 +0.04(+0.63%)
Sep 22, 2015 6.179 6.238 6.179 6.212 79,921 +0.00(+0.00%)
Sep 21, 2015 5.972 6.251 5.948 6.212 133,266 +0.21(+3.56%)
Sep 18, 2015 5.836 6.004 5.836 5.998 157,393 +0.10(+1.65%)
Sep 17, 2015 5.920 5.966 5.843 5.901 297,082 -0.01(-0.11%)
Sep 16, 2015 5.959 5.966 5.888 5.907 155,894 -0.03(-0.55%)
Sep 15, 2015 5.959 5.979 5.933 5.940 117,535 -0.01(-0.22%)
Sep 14, 2015 5.862 5.953 5.862 5.953 115,189 +0.05(+0.77%)
Sep 11, 2015 5.856 5.920 5.856 5.907 92,284 +0.03(+0.44%)
Sep 10, 2015 5.920 5.953 5.846 5.881 113,772 -0.03(-0.55%)
Sep 09, 2015 6.024 6.024 5.914 5.914 93,794 -0.05(-0.76%)
Sep 08, 2015 5.998 6.011 5.933 5.959 165,237 +0.00(+0.00%)
Sep 04, 2015 5.979 5.959 5.959 5.959 108,841 -0.06(-0.97%)
Sep 03, 2015 6.082 6.082 6.017 6.017 143,018 -0.02(-0.32%)
Sep 02, 2015 6.056 6.076 5.992 6.037 75,067 +0.02(+0.32%)
Sep 01, 2015 6.011 6.043 5.985 6.017 163,931 -0.04(-0.64%)
Aug 31, 2015 6.076 6.121 6.004 6.056 124,835 -0.05(-0.74%)
Aug 28, 2015 6.069 6.147 6.069 6.102 90,997 -0.01(-0.21%)
Aug 27, 2015 6.147 6.173 6.030 6.115 128,728 -0.04(-0.63%)
Aug 26, 2015 6.089 6.153 5.992 6.153 257,533 +0.16(+2.70%)
Aug 25, 2015 6.166 6.166 5.985 5.992 256,343 -0.04(-0.64%)
Aug 24, 2015 6.102 6.186 6.004 6.030 228,262 -0.11(-1.79%)
Aug 21, 2015 6.128 6.179 6.037 6.141 114,806 -0.01(-0.11%)
Aug 20, 2015 6.199 6.222 6.134 6.147 63,478 -0.06(-1.04%)
Aug 19, 2015 6.264 6.277 6.169 6.212 43,247 -0.04(-0.62%)
Aug 18, 2015 6.153 6.277 6.153 6.251 97,538 +0.06(+1.05%)
Aug 17, 2015 6.134 6.186 6.121 6.186 141,737 +0.02(+0.32%)
Aug 14, 2015 6.108 6.166 6.043 6.166 114,838 +0.02(+0.32%)
Aug 13, 2015 6.030 6.166 6.030 6.147 132,543 +0.12(+1.93%)
Aug 12, 2015 6.005 6.075 5.986 6.030 132,130 -0.01(-0.21%)
Aug 11, 2015 6.024 6.056 6.011 6.043 91,642 -0.02(-0.31%)
Aug 10, 2015 6.043 6.081 5.999 6.062 134,991 +0.03(+0.42%)
Aug 07, 2015 6.018 6.081 5.999 6.037 79,098 -0.03(-0.42%)
Aug 06, 2015 6.037 6.094 6.037 6.062 52,835 +0.03(+0.53%)
Aug 05, 2015 5.916 6.075 5.916 6.030 188,933 -0.01(-0.21%)
Aug 04, 2015 6.069 6.126 6.037 6.043 54,130 -0.03(-0.52%)
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.