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

Umh Properties (NY: UMH )

15.81 -0.18 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 6.208 6.208 6.133 6.140 83,727 -0.04(-0.71%)
Jun 29, 2015 6.227 6.315 6.183 6.183 128,823 -0.06(-1.00%)
Jun 26, 2015 6.114 6.259 6.099 6.246 377,494 +0.12(+1.94%)
Jun 25, 2015 6.196 6.196 6.127 6.127 98,591 -0.03(-0.41%)
Jun 24, 2015 6.202 6.208 6.152 6.152 57,596 -0.05(-0.81%)
Jun 23, 2015 6.265 6.265 6.140 6.202 123,189 -0.08(-1.20%)
Jun 22, 2015 6.265 6.334 6.265 6.277 86,972 +0.03(+0.50%)
Jun 19, 2015 6.102 6.290 6.089 6.246 320,768 +0.15(+2.47%)
Jun 18, 2015 5.995 6.096 5.995 6.096 133,219 +0.10(+1.67%)
Jun 17, 2015 5.977 5.995 5.964 5.995 98,398 +0.03(+0.42%)
Jun 16, 2015 5.889 5.970 5.889 5.970 263,256 +0.08(+1.38%)
Jun 15, 2015 5.970 5.975 5.883 5.889 273,083 -0.04(-0.74%)
Jun 12, 2015 5.927 5.970 5.901 5.933 185,248 -0.03(-0.42%)
Jun 11, 2015 5.983 6.008 5.933 5.958 196,061 -0.03(-0.42%)
Jun 10, 2015 6.002 6.046 5.952 5.983 174,202 -0.03(-0.42%)
Jun 09, 2015 6.052 6.064 5.989 6.008 89,606 -0.03(-0.52%)
Jun 08, 2015 6.014 6.058 5.995 6.039 77,542 +0.01(+0.10%)
Jun 05, 2015 6.027 6.027 5.995 6.033 78,934 -0.03(-0.41%)
Jun 04, 2015 6.027 6.071 6.027 6.058 64,062 +0.02(+0.31%)
Jun 03, 2015 6.083 6.083 6.021 6.039 130,795 -0.05(-0.82%)
Jun 02, 2015 6.083 6.108 6.064 6.089 73,103 -0.03(-0.41%)
Jun 01, 2015 6.196 6.202 6.096 6.114 155,547 -0.07(-1.11%)
May 29, 2015 6.190 6.208 6.171 6.183 99,479 -0.02(-0.30%)
May 28, 2015 6.171 6.208 6.171 6.202 74,745 +0.03(+0.51%)
May 27, 2015 6.146 6.202 6.146 6.171 95,118 +0.01(+0.10%)
May 26, 2015 6.183 6.196 6.133 6.165 87,545 -0.03(-0.51%)
May 22, 2015 6.171 6.196 6.196 6.196 109,819 +0.03(+0.41%)
May 21, 2015 6.190 6.190 6.140 6.171 61,115 -0.01(-0.20%)
May 20, 2015 6.183 6.196 6.140 6.183 67,853 +0.00(+0.00%)
May 19, 2015 6.215 6.215 6.152 6.183 56,884 -0.03(-0.50%)
May 18, 2015 6.265 6.265 6.208 6.215 82,382 -0.03(-0.40%)
May 15, 2015 6.234 6.265 6.202 6.240 145,738 -0.03(-0.40%)
May 14, 2015 6.252 6.271 6.234 6.265 73,786 +0.03(+0.40%)
May 13, 2015 6.252 6.302 6.208 6.240 148,715 -0.01(-0.20%)
May 12, 2015 6.228 6.265 6.142 6.252 99,435 -0.04(-0.59%)
May 11, 2015 6.314 6.332 6.277 6.289 116,618 -0.01(-0.20%)
May 08, 2015 6.283 6.320 6.209 6.302 77,377 +0.10(+1.69%)
May 07, 2015 6.215 6.228 6.160 6.197 74,914 +0.04(+0.70%)
May 06, 2015 6.172 6.191 6.102 6.154 100,493 +0.02(+0.30%)
May 05, 2015 6.215 6.222 6.123 6.135 131,345 -0.10(-1.58%)
May 04, 2015 6.265 6.265 6.228 6.234 76,482 -0.01(-0.10%)
May 01, 2015 6.197 6.308 6.197 6.240 92,779 +0.04(+0.70%)
Apr 30, 2015 6.320 6.346 6.172 6.197 148,661 -0.15(-2.42%)
Apr 29, 2015 6.388 6.388 6.314 6.351 77,444 -0.06(-0.96%)
Apr 28, 2015 6.400 6.412 6.326 6.412 187,960 +0.02(+0.29%)
Apr 27, 2015 6.357 6.443 6.302 6.394 162,342 +0.04(+0.58%)
Apr 24, 2015 6.302 6.357 6.289 6.357 72,385 +0.06(+0.88%)
Apr 23, 2015 6.277 6.332 6.277 6.302 82,543 +0.00(+0.00%)
Apr 22, 2015 6.277 6.326 6.260 6.302 92,296 +0.01(+0.20%)
Apr 21, 2015 6.314 6.338 6.258 6.289 65,359 -0.02(-0.39%)
Apr 20, 2015 6.277 6.338 6.258 6.314 68,989 +0.06(+0.88%)
Apr 17, 2015 6.277 6.308 6.240 6.258 89,737 -0.06(-0.97%)
Apr 16, 2015 6.308 6.320 6.266 6.320 67,882 +0.02(+0.39%)
Apr 15, 2015 6.345 6.357 6.246 6.295 153,827 -0.06(-0.97%)
Apr 14, 2015 6.388 6.406 6.345 6.357 86,958 -0.06(-0.86%)
Apr 13, 2015 6.388 6.431 6.369 6.412 62,551 -0.01(-0.19%)
Apr 10, 2015 6.455 6.486 6.373 6.425 127,104 -0.02(-0.29%)
Apr 09, 2015 6.548 6.548 6.345 6.443 133,466 -0.09(-1.41%)
Apr 08, 2015 6.449 6.542 6.431 6.535 180,495 +0.11(+1.72%)
Apr 07, 2015 6.400 6.462 6.369 6.425 151,547 +0.03(+0.48%)
Apr 06, 2015 6.295 6.400 6.283 6.394 73,315 +0.09(+1.46%)
Apr 02, 2015 6.357 6.302 6.302 6.302 120,087 -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.