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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2016 6.703 6.703 6.570 6.583 63,344 -0.05(-0.80%)
Mar 30, 2016 6.683 6.729 6.636 6.636 69,195 -0.03(-0.40%)
Mar 29, 2016 6.450 6.696 6.450 6.663 126,102 +0.19(+2.87%)
Mar 28, 2016 6.537 6.590 6.464 6.477 51,074 -0.07(-1.11%)
Mar 24, 2016 6.424 6.550 6.550 6.550 108,645 +0.11(+1.75%)
Mar 23, 2016 6.504 6.611 6.431 6.437 85,121 -0.08(-1.22%)
Mar 22, 2016 6.656 6.663 6.497 6.517 132,716 -0.14(-2.09%)
Mar 21, 2016 6.669 6.817 6.643 6.656 138,251 +0.05(+0.70%)
Mar 18, 2016 7.101 7.161 6.603 6.610 806,847 -0.46(-6.48%)
Mar 17, 2016 6.888 7.101 6.888 7.068 197,397 +0.14(+2.01%)
Mar 16, 2016 6.888 6.955 6.835 6.928 104,048 +0.04(+0.58%)
Mar 15, 2016 6.902 6.935 6.862 6.888 123,113 +0.03(+0.39%)
Mar 14, 2016 6.888 6.888 6.835 6.862 79,784 +0.01(+0.19%)
Mar 11, 2016 6.703 6.928 6.510 6.849 240,167 +0.28(+4.24%)
Mar 10, 2016 6.391 6.676 6.391 6.570 148,279 +0.17(+2.70%)
Mar 09, 2016 6.397 6.543 6.298 6.397 51,292 +0.00(+0.00%)
Mar 08, 2016 6.450 6.497 6.377 6.397 80,259 -0.09(-1.43%)
Mar 07, 2016 6.417 6.510 6.417 6.490 44,162 +0.07(+1.14%)
Mar 04, 2016 6.377 6.437 6.281 6.417 64,233 +0.04(+0.62%)
Mar 03, 2016 6.364 6.377 6.324 6.377 48,073 +0.02(+0.31%)
Mar 02, 2016 6.285 6.364 6.278 6.358 32,533 +0.03(+0.52%)
Mar 01, 2016 6.238 6.358 6.218 6.324 53,168 +0.09(+1.49%)
Feb 29, 2016 6.358 6.391 6.205 6.231 77,554 -0.10(-1.57%)
Feb 26, 2016 6.344 6.358 6.258 6.331 66,650 +0.01(+0.10%)
Feb 25, 2016 6.298 6.351 6.298 6.324 35,030 +0.08(+1.28%)
Feb 24, 2016 6.152 6.351 6.132 6.245 73,948 +0.05(+0.75%)
Feb 23, 2016 6.298 6.338 6.185 6.198 70,478 -0.07(-1.16%)
Feb 22, 2016 6.251 6.351 6.225 6.271 107,520 +0.02(+0.32%)
Feb 19, 2016 6.205 6.384 6.202 6.251 89,827 +0.05(+0.75%)
Feb 18, 2016 6.158 6.238 6.125 6.205 99,789 +0.05(+0.75%)
Feb 17, 2016 6.192 6.238 6.119 6.158 91,345 -0.03(-0.43%)
Feb 16, 2016 6.139 6.238 6.125 6.185 88,229 +0.07(+1.19%)
Feb 12, 2016 6.165 6.112 6.112 6.112 48,220 -0.01(-0.11%)
Feb 11, 2016 5.973 6.171 5.973 6.119 101,783 +0.11(+1.88%)
Feb 10, 2016 6.071 6.110 5.986 6.006 62,657 -0.05(-0.75%)
Feb 09, 2016 5.986 6.077 5.921 6.051 93,418 +0.04(+0.65%)
Feb 08, 2016 5.960 6.038 5.895 6.012 118,898 +0.06(+0.98%)
Feb 05, 2016 5.999 6.025 5.934 5.954 124,785 -0.05(-0.76%)
Feb 04, 2016 5.993 6.110 5.941 5.999 104,233 +0.01(+0.22%)
Feb 03, 2016 6.064 6.071 5.915 5.986 169,764 -0.03(-0.43%)
Feb 02, 2016 6.136 6.136 5.986 6.012 105,633 -0.10(-1.60%)
Feb 01, 2016 6.103 6.136 6.058 6.110 89,544 -0.03(-0.42%)
Jan 29, 2016 6.051 6.149 6.051 6.136 264,074 +0.14(+2.28%)
Jan 28, 2016 6.058 6.142 5.999 5.999 67,046 -0.02(-0.32%)
Jan 27, 2016 6.142 6.142 5.999 6.019 105,108 -0.16(-2.63%)
Jan 26, 2016 6.247 6.292 6.149 6.181 85,493 +0.01(+0.11%)
Jan 25, 2016 6.351 6.351 6.168 6.175 85,379 -0.18(-2.77%)
Jan 22, 2016 6.116 6.429 6.116 6.351 146,788 +0.10(+1.56%)
Jan 21, 2016 6.247 6.312 6.155 6.253 83,191 +0.07(+1.05%)
Jan 20, 2016 6.064 6.260 5.921 6.188 167,925 +0.06(+0.96%)
Jan 19, 2016 6.103 6.149 6.032 6.129 70,150 +0.08(+1.40%)
Jan 15, 2016 6.019 6.045 6.045 6.045 117,415 -0.05(-0.85%)
Jan 14, 2016 6.149 6.181 6.051 6.097 104,282 -0.02(-0.32%)
Jan 13, 2016 6.292 6.299 6.110 6.116 125,769 -0.18(-2.79%)
Jan 12, 2016 6.429 6.429 6.240 6.292 109,111 -0.09(-1.43%)
Jan 11, 2016 6.364 6.416 6.344 6.383 42,264 +0.04(+0.62%)
Jan 08, 2016 6.422 6.455 6.344 6.344 72,253 -0.07(-1.12%)
Jan 07, 2016 6.422 6.481 6.411 6.416 61,541 -0.12(-1.89%)
Jan 06, 2016 6.409 6.572 6.364 6.539 79,385 +0.04(+0.60%)
Jan 05, 2016 6.383 6.556 6.377 6.500 58,776 +0.14(+2.15%)
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.