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 31, 2016 8.384 8.454 8.322 8.426 83,554 +0.11(+1.34%)
Oct 28, 2016 8.349 8.412 8.280 8.315 67,454 -0.04(-0.50%)
Oct 27, 2016 8.454 8.468 8.322 8.356 117,905 -0.08(-0.99%)
Oct 26, 2016 8.572 8.579 8.440 8.440 156,598 -0.21(-2.41%)
Oct 25, 2016 8.628 8.669 8.536 8.648 125,510 +0.00(+0.00%)
Oct 24, 2016 8.718 8.829 8.523 8.648 120,293 +0.00(+0.00%)
Oct 21, 2016 8.537 8.714 8.537 8.648 163,649 +0.03(+0.32%)
Oct 20, 2016 8.495 8.641 8.482 8.621 175,909 +0.14(+1.64%)
Oct 19, 2016 8.322 8.544 8.287 8.482 235,908 +0.17(+2.09%)
Oct 18, 2016 8.183 8.391 8.141 8.308 132,070 +0.15(+1.88%)
Oct 17, 2016 8.078 8.183 8.078 8.155 103,794 -0.01(-0.09%)
Oct 14, 2016 8.113 8.224 8.030 8.162 95,342 +0.02(+0.26%)
Oct 13, 2016 8.120 8.183 8.057 8.141 84,298 -0.02(-0.26%)
Oct 12, 2016 7.981 8.169 7.981 8.162 103,178 +0.18(+2.26%)
Oct 11, 2016 8.030 8.044 7.960 7.981 73,833 -0.08(-0.95%)
Oct 10, 2016 8.002 8.085 7.939 8.057 85,919 +0.04(+0.52%)
Oct 07, 2016 8.002 8.064 8.002 8.016 57,864 +0.01(+0.17%)
Oct 06, 2016 7.995 8.064 7.842 8.002 88,186 -0.01(-0.09%)
Oct 05, 2016 8.113 8.113 7.981 8.009 143,440 -0.09(-1.12%)
Oct 04, 2016 8.224 8.280 8.064 8.099 94,128 -0.14(-1.69%)
Oct 03, 2016 8.273 8.273 8.176 8.238 89,033 -0.05(-0.59%)
Sep 30, 2016 8.280 8.356 8.210 8.287 183,078 +0.00(+0.00%)
Sep 29, 2016 8.245 8.294 8.155 8.287 94,777 -0.02(-0.25%)
Sep 28, 2016 8.377 8.405 8.238 8.308 109,976 -0.08(-0.99%)
Sep 27, 2016 8.412 8.482 8.377 8.391 114,684 +0.01(+0.08%)
Sep 26, 2016 8.412 8.440 8.370 8.384 137,230 -0.13(-1.55%)
Sep 23, 2016 8.280 8.516 8.259 8.516 247,132 +0.17(+2.08%)
Sep 22, 2016 8.370 8.412 8.308 8.343 209,579 -0.03(-0.41%)
Sep 21, 2016 8.315 8.405 8.141 8.377 147,795 +0.10(+1.18%)
Sep 20, 2016 8.336 8.343 8.266 8.280 90,195 -0.04(-0.50%)
Sep 19, 2016 8.252 8.329 8.169 8.322 120,287 +0.12(+1.44%)
Sep 16, 2016 8.078 8.203 7.946 8.203 325,125 +0.14(+1.72%)
Sep 15, 2016 8.071 8.127 8.002 8.064 124,183 +0.02(+0.26%)
Sep 14, 2016 7.981 8.089 7.932 8.044 135,300 +0.05(+0.61%)
Sep 13, 2016 8.141 8.203 7.988 7.995 150,780 -0.25(-3.04%)
Sep 12, 2016 8.141 8.273 8.134 8.245 174,854 +0.11(+1.37%)
Sep 09, 2016 8.363 8.454 8.134 8.134 205,283 -0.33(-3.86%)
Sep 08, 2016 8.454 8.544 8.398 8.461 116,579 +0.00(+0.00%)
Sep 07, 2016 8.343 8.475 8.329 8.461 235,755 +0.13(+1.59%)
Sep 06, 2016 8.384 8.429 8.322 8.329 105,148 -0.08(-0.91%)
Sep 02, 2016 8.349 8.405 8.405 8.405 171,171 +0.07(+0.83%)
Sep 01, 2016 8.190 8.349 8.141 8.336 113,705 +0.10(+1.27%)
Aug 31, 2016 8.148 8.266 8.134 8.231 133,093 +0.08(+0.94%)
Aug 30, 2016 8.176 8.273 8.134 8.155 116,461 -0.03(-0.42%)
Aug 29, 2016 8.169 8.287 8.169 8.190 91,221 +0.03(+0.34%)
Aug 26, 2016 8.329 8.359 8.141 8.162 84,725 -0.17(-2.09%)
Aug 25, 2016 8.238 8.356 8.197 8.336 245,856 +0.06(+0.67%)
Aug 24, 2016 8.301 8.440 8.183 8.280 215,262 -0.06(-0.67%)
Aug 23, 2016 8.231 8.343 8.217 8.336 110,468 +0.10(+1.18%)
Aug 22, 2016 8.252 8.266 8.148 8.238 78,226 +0.06(+0.68%)
Aug 19, 2016 8.329 8.329 8.169 8.183 82,996 -0.18(-2.16%)
Aug 18, 2016 8.294 8.370 8.259 8.363 85,818 +0.07(+0.84%)
Aug 17, 2016 8.217 8.294 8.203 8.294 68,818 +0.05(+0.59%)
Aug 16, 2016 8.322 8.322 8.203 8.245 112,463 -0.12(-1.41%)
Aug 15, 2016 8.391 8.419 8.349 8.363 144,613 -0.06(-0.66%)
Aug 12, 2016 8.356 8.442 8.356 8.419 119,068 +0.01(+0.08%)
Aug 11, 2016 8.502 8.516 8.363 8.412 133,566 -0.12(-1.39%)
Aug 10, 2016 8.695 8.702 8.503 8.530 150,816 -0.16(-1.89%)
Aug 09, 2016 8.599 8.702 8.475 8.695 155,962 +0.10(+1.12%)
Aug 08, 2016 8.393 8.612 8.332 8.599 138,912 +0.21(+2.45%)
Aug 05, 2016 8.393 8.475 8.290 8.393 170,526 +0.18(+2.25%)
Aug 04, 2016 8.194 8.256 8.140 8.208 83,145 -0.01(-0.08%)
Aug 03, 2016 8.311 8.311 8.120 8.215 73,442 -0.08(-0.91%)
Aug 02, 2016 8.469 8.477 8.277 8.290 89,463 -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.