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 (%)
Jun 30, 2015 6.297 6.297 6.221 6.227 82,546 -0.04(-0.71%)
Jun 29, 2015 6.316 6.405 6.272 6.272 127,006 -0.06(-1.00%)
Jun 26, 2015 6.202 6.348 6.186 6.335 372,169 +0.12(+1.94%)
Jun 25, 2015 6.285 6.285 6.215 6.215 97,200 -0.03(-0.41%)
Jun 24, 2015 6.291 6.297 6.240 6.240 56,783 -0.05(-0.81%)
Jun 23, 2015 6.354 6.354 6.227 6.291 121,451 -0.08(-1.20%)
Jun 22, 2015 6.354 6.424 6.354 6.367 85,745 +0.03(+0.50%)
Jun 19, 2015 6.189 6.380 6.177 6.335 316,243 +0.15(+2.47%)
Jun 18, 2015 6.081 6.183 6.081 6.183 131,340 +0.10(+1.67%)
Jun 17, 2015 6.062 6.081 6.049 6.081 97,010 +0.03(+0.42%)
Jun 16, 2015 5.973 6.056 5.973 6.056 259,543 +0.08(+1.38%)
Jun 15, 2015 6.056 6.060 5.967 5.973 269,230 -0.04(-0.74%)
Jun 12, 2015 6.011 6.056 5.986 6.018 182,635 -0.03(-0.42%)
Jun 11, 2015 6.069 6.094 6.018 6.043 193,295 -0.03(-0.42%)
Jun 10, 2015 6.088 6.132 6.037 6.069 171,745 -0.03(-0.42%)
Jun 09, 2015 6.138 6.151 6.075 6.094 88,342 -0.03(-0.52%)
Jun 08, 2015 6.100 6.145 6.081 6.126 76,448 +0.01(+0.10%)
Jun 05, 2015 6.113 6.113 6.081 6.119 77,820 -0.03(-0.41%)
Jun 04, 2015 6.113 6.157 6.113 6.145 63,158 +0.02(+0.31%)
Jun 03, 2015 6.170 6.170 6.107 6.126 128,950 -0.05(-0.82%)
Jun 02, 2015 6.170 6.196 6.151 6.177 72,072 -0.03(-0.41%)
Jun 01, 2015 6.285 6.291 6.183 6.202 153,353 -0.07(-1.11%)
May 29, 2015 6.278 6.297 6.259 6.272 98,075 -0.02(-0.30%)
May 28, 2015 6.259 6.297 6.259 6.291 73,691 +0.03(+0.51%)
May 27, 2015 6.234 6.291 6.234 6.259 93,776 +0.01(+0.10%)
May 26, 2015 6.272 6.285 6.221 6.253 86,310 -0.03(-0.51%)
May 22, 2015 6.259 6.285 6.285 6.285 108,270 +0.03(+0.41%)
May 21, 2015 6.278 6.278 6.227 6.259 60,253 -0.01(-0.20%)
May 20, 2015 6.272 6.285 6.227 6.272 66,896 +0.00(+0.00%)
May 19, 2015 6.304 6.304 6.240 6.272 56,081 -0.03(-0.50%)
May 18, 2015 6.354 6.354 6.297 6.304 81,219 -0.03(-0.40%)
May 15, 2015 6.323 6.354 6.291 6.329 143,683 -0.03(-0.40%)
May 14, 2015 6.342 6.361 6.323 6.354 72,745 +0.03(+0.40%)
May 13, 2015 6.342 6.393 6.297 6.329 146,617 -0.01(-0.20%)
May 12, 2015 6.317 6.354 6.229 6.342 98,032 -0.04(-0.59%)
May 11, 2015 6.404 6.423 6.367 6.379 114,973 -0.01(-0.20%)
May 08, 2015 6.373 6.410 6.298 6.392 76,286 +0.11(+1.69%)
May 07, 2015 6.304 6.317 6.248 6.286 73,857 +0.04(+0.70%)
May 06, 2015 6.261 6.279 6.190 6.242 99,075 +0.02(+0.30%)
May 05, 2015 6.304 6.311 6.211 6.223 129,492 -0.10(-1.58%)
May 04, 2015 6.354 6.354 6.317 6.323 75,403 -0.01(-0.10%)
May 01, 2015 6.286 6.398 6.286 6.329 91,470 +0.04(+0.70%)
Apr 30, 2015 6.410 6.437 6.261 6.286 146,564 -0.16(-2.42%)
Apr 29, 2015 6.479 6.479 6.404 6.442 76,351 -0.06(-0.96%)
Apr 28, 2015 6.492 6.504 6.417 6.504 185,309 +0.02(+0.29%)
Apr 27, 2015 6.448 6.535 6.392 6.485 160,052 +0.04(+0.58%)
Apr 24, 2015 6.392 6.448 6.379 6.448 71,364 +0.06(+0.88%)
Apr 23, 2015 6.367 6.423 6.367 6.392 81,379 +0.00(+0.00%)
Apr 22, 2015 6.367 6.417 6.349 6.392 90,994 +0.01(+0.20%)
Apr 21, 2015 6.404 6.429 6.348 6.379 64,437 -0.02(-0.39%)
Apr 20, 2015 6.367 6.429 6.348 6.404 68,016 +0.06(+0.89%)
Apr 17, 2015 6.367 6.398 6.329 6.348 88,471 -0.06(-0.97%)
Apr 16, 2015 6.398 6.410 6.356 6.410 66,925 +0.02(+0.39%)
Apr 15, 2015 6.435 6.448 6.336 6.385 151,657 -0.06(-0.97%)
Apr 14, 2015 6.479 6.498 6.435 6.448 85,731 -0.06(-0.86%)
Apr 13, 2015 6.479 6.523 6.460 6.504 61,668 -0.01(-0.19%)
Apr 10, 2015 6.548 6.579 6.464 6.517 125,311 -0.02(-0.29%)
Apr 09, 2015 6.641 6.641 6.435 6.535 131,583 -0.09(-1.41%)
Apr 08, 2015 6.542 6.635 6.523 6.629 177,949 +0.11(+1.72%)
Apr 07, 2015 6.492 6.554 6.460 6.517 149,409 +0.03(+0.48%)
Apr 06, 2015 6.385 6.492 6.373 6.485 72,280 +0.09(+1.46%)
Apr 02, 2015 6.448 6.392 6.392 6.392 118,393 -0.07(-1.06%)
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.