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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 5.827 5.904 5.821 5.857 153,510 -0.02(-0.40%)
Jul 30, 2014 5.845 5.886 5.798 5.880 94,688 +0.07(+1.12%)
Jul 29, 2014 5.792 5.833 5.780 5.815 93,800 +0.02(+0.41%)
Jul 28, 2014 5.762 5.804 5.751 5.792 74,021 +0.02(+0.31%)
Jul 25, 2014 5.821 5.845 5.762 5.774 117,250 -0.05(-0.81%)
Jul 24, 2014 5.886 5.904 5.804 5.821 109,734 -0.08(-1.30%)
Jul 23, 2014 5.869 5.904 5.869 5.898 98,659 +0.02(+0.40%)
Jul 22, 2014 5.880 5.892 5.874 5.874 65,982 +0.02(+0.30%)
Jul 21, 2014 5.874 5.880 5.815 5.857 57,366 -0.04(-0.70%)
Jul 18, 2014 5.833 5.904 5.821 5.898 82,593 +0.04(+0.71%)
Jul 17, 2014 5.839 5.886 5.821 5.857 92,893 -0.01(-0.20%)
Jul 16, 2014 5.851 5.892 5.839 5.869 95,886 +0.02(+0.30%)
Jul 15, 2014 5.892 5.897 5.845 5.851 110,783 -0.06(-1.00%)
Jul 14, 2014 5.874 5.922 5.874 5.910 106,064 +0.05(+0.91%)
Jul 11, 2014 5.910 5.911 5.857 5.857 85,673 -0.07(-1.20%)
Jul 10, 2014 5.892 5.934 5.869 5.928 59,055 -0.03(-0.50%)
Jul 09, 2014 6.004 6.010 5.951 5.957 76,706 -0.05(-0.79%)
Jul 08, 2014 5.993 6.040 5.993 6.004 75,747 +0.00(+0.00%)
Jul 07, 2014 6.022 6.046 5.993 6.004 102,666 -0.05(-0.78%)
Jul 03, 2014 6.028 6.052 6.052 6.052 58,884 +0.03(+0.49%)
Jul 02, 2014 5.951 6.040 5.951 6.022 84,996 +0.05(+0.89%)
Jul 01, 2014 5.928 5.969 5.880 5.969 138,772 +0.04(+0.70%)
Jun 30, 2014 5.904 5.934 5.874 5.928 144,195 +0.01(+0.20%)
Jun 27, 2014 5.851 5.916 5.851 5.916 232,417 +0.07(+1.11%)
Jun 26, 2014 5.863 5.904 5.829 5.851 47,857 -0.01(-0.20%)
Jun 25, 2014 5.821 5.869 5.809 5.863 128,061 +0.02(+0.30%)
Jun 24, 2014 5.833 5.857 5.821 5.845 105,770 -0.01(-0.10%)
Jun 23, 2014 5.851 5.864 5.824 5.851 97,418 -0.02(-0.40%)
Jun 20, 2014 5.845 5.898 5.815 5.874 248,129 +0.05(+0.81%)
Jun 19, 2014 5.821 5.851 5.809 5.827 117,332 +0.01(+0.20%)
Jun 18, 2014 5.809 5.821 5.780 5.815 75,624 +0.01(+0.20%)
Jun 17, 2014 5.809 5.815 5.762 5.804 120,328 +0.01(+0.10%)
Jun 16, 2014 5.792 5.815 5.775 5.798 105,543 +0.01(+0.10%)
Jun 13, 2014 5.786 5.804 5.733 5.792 74,074 +0.00(+0.00%)
Jun 12, 2014 5.809 5.809 5.739 5.792 105,431 -0.03(-0.51%)
Jun 11, 2014 5.809 5.821 5.739 5.821 160,549 -0.02(-0.40%)
Jun 10, 2014 5.886 5.886 5.798 5.845 136,420 -0.03(-0.50%)
Jun 06, 2014 5.833 5.874 5.821 5.874 111,440 +0.02(+0.30%)
Jun 05, 2014 5.774 5.869 5.774 5.857 101,753 +0.08(+1.43%)
Jun 04, 2014 5.762 5.792 5.750 5.774 68,943 +0.02(+0.41%)
Jun 03, 2014 5.815 5.833 5.744 5.750 186,717 -0.08(-1.32%)
Jun 02, 2014 5.880 5.880 5.798 5.827 94,355 -0.04(-0.60%)
May 30, 2014 5.821 5.863 5.815 5.863 95,189 +0.04(+0.61%)
May 29, 2014 5.839 5.851 5.806 5.827 66,926 -0.03(-0.50%)
May 28, 2014 5.839 5.898 5.804 5.857 146,808 -0.02(-0.30%)
May 27, 2014 5.886 5.910 5.863 5.874 214,861 -0.01(-0.20%)
May 23, 2014 5.851 5.886 5.886 5.886 109,985 +0.02(+0.40%)
May 22, 2014 5.821 5.863 5.809 5.863 51,923 +0.04(+0.71%)
May 21, 2014 5.798 5.827 5.798 5.821 94,441 +0.02(+0.41%)
May 20, 2014 5.756 5.815 5.756 5.798 163,747 +0.04(+0.72%)
May 19, 2014 5.709 5.756 5.697 5.756 98,472 +0.02(+0.41%)
May 16, 2014 5.673 5.739 5.662 5.733 102,720 +0.05(+0.94%)
May 15, 2014 5.703 5.703 5.656 5.679 197,025 -0.05(-0.83%)
May 14, 2014 5.762 5.762 5.703 5.727 173,404 -0.06(-1.02%)
May 13, 2014 5.768 5.833 5.768 5.786 181,312 +0.01(+0.10%)
May 12, 2014 5.861 5.861 5.774 5.780 173,440 -0.08(-1.29%)
May 09, 2014 5.745 5.867 5.745 5.855 104,216 +0.09(+1.51%)
May 08, 2014 5.803 5.815 5.762 5.768 90,115 -0.05(-0.90%)
May 07, 2014 5.757 5.832 5.751 5.821 166,900 +0.08(+1.31%)
May 06, 2014 5.768 5.791 5.728 5.745 140,837 -0.02(-0.40%)
May 05, 2014 5.757 5.791 5.757 5.768 57,322 -0.02(-0.30%)
May 02, 2014 5.739 5.797 5.739 5.786 158,300 +0.07(+1.22%)
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.