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

Umh Properties (NY: UMH )

15.96 -0.03 (-0.16%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Aug 31, 2015 5.990 6.035 5.920 5.971 126,621 -0.04(-0.74%)
Aug 28, 2015 5.984 6.060 5.984 6.016 92,299 -0.01(-0.21%)
Aug 27, 2015 6.060 6.086 5.945 6.028 130,570 -0.04(-0.63%)
Aug 26, 2015 6.003 6.067 5.907 6.067 261,218 +0.16(+2.70%)
Aug 25, 2015 6.079 6.079 5.901 5.907 260,010 -0.04(-0.64%)
Aug 24, 2015 6.016 6.099 5.920 5.945 231,528 -0.11(-1.79%)
Aug 21, 2015 6.041 6.092 5.952 6.054 116,449 -0.01(-0.11%)
Aug 20, 2015 6.111 6.134 6.048 6.060 64,386 -0.06(-1.04%)
Aug 19, 2015 6.175 6.188 6.082 6.124 43,866 -0.04(-0.62%)
Aug 18, 2015 6.067 6.188 6.067 6.162 98,934 +0.06(+1.05%)
Aug 17, 2015 6.048 6.099 6.035 6.099 143,765 +0.02(+0.31%)
Aug 14, 2015 6.022 6.079 5.958 6.079 116,482 +0.02(+0.32%)
Aug 13, 2015 5.945 6.079 5.945 6.060 134,440 +0.11(+1.93%)
Aug 12, 2015 5.920 5.989 5.901 5.945 134,021 -0.01(-0.21%)
Aug 11, 2015 5.939 5.970 5.927 5.958 92,953 -0.02(-0.31%)
Aug 10, 2015 5.958 5.995 5.914 5.977 136,923 +0.03(+0.42%)
Aug 07, 2015 5.933 5.995 5.914 5.952 80,230 -0.03(-0.42%)
Aug 06, 2015 5.952 6.008 5.952 5.977 53,591 +0.03(+0.53%)
Aug 05, 2015 5.833 5.989 5.833 5.945 191,636 -0.01(-0.21%)
Aug 04, 2015 5.983 6.039 5.952 5.958 54,904 -0.03(-0.52%)
Aug 03, 2015 5.964 6.008 5.930 5.989 79,810 -0.03(-0.42%)
Jul 31, 2015 5.977 6.039 5.964 6.014 171,726 +0.04(+0.63%)
Jul 30, 2015 6.014 6.021 5.970 5.977 37,752 -0.03(-0.52%)
Jul 29, 2015 5.952 6.039 5.939 6.008 126,577 +0.06(+0.95%)
Jul 28, 2015 5.977 5.983 5.914 5.952 114,708 -0.01(-0.21%)
Jul 27, 2015 5.983 6.017 5.952 5.964 98,042 -0.01(-0.21%)
Jul 24, 2015 5.989 6.014 5.952 5.977 124,019 -0.03(-0.52%)
Jul 23, 2015 6.127 6.127 6.008 6.008 105,375 -0.10(-1.64%)
Jul 22, 2015 6.152 6.190 6.102 6.108 31,028 -0.04(-0.71%)
Jul 21, 2015 6.171 6.208 6.109 6.152 74,980 +0.02(+0.31%)
Jul 20, 2015 6.190 6.190 6.096 6.133 133,306 -0.03(-0.51%)
Jul 17, 2015 6.108 6.202 6.108 6.165 133,812 +0.05(+0.82%)
Jul 16, 2015 6.183 6.196 6.102 6.114 220,155 -0.07(-1.11%)
Jul 15, 2015 6.171 6.215 6.152 6.183 55,744 -0.04(-0.70%)
Jul 14, 2015 6.221 6.240 6.165 6.227 142,658 -0.02(-0.30%)
Jul 13, 2015 6.246 6.321 6.227 6.246 160,508 -0.02(-0.30%)
Jul 10, 2015 6.234 6.284 6.215 6.265 100,168 +0.04(+0.60%)
Jul 09, 2015 6.309 6.315 6.215 6.227 71,427 -0.04(-0.60%)
Jul 08, 2015 6.227 6.302 6.215 6.265 90,422 +0.00(+0.00%)
Jul 07, 2015 6.246 6.302 6.246 6.265 159,166 +0.02(+0.30%)
Jul 06, 2015 6.140 6.271 6.140 6.246 104,465 +0.08(+1.32%)
Jul 02, 2015 6.190 6.165 6.165 6.165 48,524 -0.01(-0.10%)
Jul 01, 2015 6.158 6.215 6.152 6.171 102,175 +0.03(+0.51%)
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%)
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.