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 (%)
Nov 30, 2016 9.381 9.381 9.233 9.261 130,982 -0.13(-1.43%)
Nov 29, 2016 9.381 9.458 9.353 9.395 188,283 +0.05(+0.53%)
Nov 28, 2016 9.310 9.388 9.282 9.346 122,719 +0.03(+0.30%)
Nov 25, 2016 9.226 9.338 9.226 9.317 67,221 +0.08(+0.92%)
Nov 23, 2016 9.233 9.233 9.233 0 -0.08(-0.91%)
Nov 22, 2016 9.155 9.374 9.155 9.317 114,086 +0.16(+1.69%)
Nov 21, 2016 9.084 9.211 9.084 9.162 136,983 +0.04(+0.46%)
Nov 18, 2016 9.077 9.134 9.028 9.120 227,083 +0.03(+0.31%)
Nov 17, 2016 9.211 9.240 9.077 9.091 94,098 -0.08(-0.92%)
Nov 16, 2016 9.204 9.261 9.148 9.176 184,846 -0.04(-0.46%)
Nov 15, 2016 9.381 9.437 9.190 9.218 151,370 -0.23(-2.39%)
Nov 14, 2016 9.317 9.515 9.183 9.444 293,029 +0.10(+1.06%)
Nov 11, 2016 8.597 9.529 8.597 9.346 485,526 +0.72(+8.35%)
Nov 10, 2016 8.449 8.661 8.096 8.626 225,898 +0.09(+1.08%)
Nov 09, 2016 8.443 8.534 8.353 8.534 211,769 +0.03(+0.33%)
Nov 08, 2016 8.381 8.517 8.346 8.506 134,952 +0.10(+1.16%)
Nov 07, 2016 8.221 8.450 8.186 8.409 159,681 +0.24(+2.89%)
Nov 04, 2016 8.165 8.221 8.089 8.172 102,994 +0.06(+0.69%)
Nov 03, 2016 8.117 8.179 8.061 8.117 165,841 +0.03(+0.43%)
Nov 02, 2016 8.207 8.207 8.066 8.082 111,362 -0.10(-1.19%)
Nov 01, 2016 8.436 8.436 8.172 8.179 121,132 -0.25(-2.97%)
Oct 31, 2016 8.388 8.457 8.325 8.429 83,519 +0.11(+1.34%)
Oct 28, 2016 8.353 8.416 8.283 8.318 67,426 -0.04(-0.50%)
Oct 27, 2016 8.457 8.471 8.325 8.360 117,855 -0.08(-0.99%)
Oct 26, 2016 8.576 8.582 8.443 8.443 156,533 -0.21(-2.41%)
Oct 25, 2016 8.631 8.673 8.540 8.652 125,457 +0.00(+0.00%)
Oct 24, 2016 8.722 8.833 8.527 8.652 120,242 +0.00(+0.00%)
Oct 21, 2016 8.541 8.718 8.541 8.652 163,581 +0.03(+0.32%)
Oct 20, 2016 8.499 8.645 8.485 8.624 175,835 +0.14(+1.64%)
Oct 19, 2016 8.325 8.548 8.290 8.485 235,809 +0.17(+2.09%)
Oct 18, 2016 8.186 8.395 8.144 8.311 132,015 +0.15(+1.88%)
Oct 17, 2016 8.082 8.186 8.082 8.158 103,751 -0.01(-0.09%)
Oct 14, 2016 8.117 8.228 8.033 8.165 95,302 +0.02(+0.26%)
Oct 13, 2016 8.123 8.186 8.061 8.144 84,262 -0.02(-0.26%)
Oct 12, 2016 7.984 8.172 7.984 8.165 103,135 +0.18(+2.26%)
Oct 11, 2016 8.033 8.047 7.963 7.984 73,802 -0.08(-0.95%)
Oct 10, 2016 8.005 8.089 7.942 8.061 85,883 +0.04(+0.52%)
Oct 07, 2016 8.005 8.068 8.005 8.019 57,840 +0.01(+0.17%)
Oct 06, 2016 7.998 8.068 7.845 8.005 88,149 -0.01(-0.09%)
Oct 05, 2016 8.117 8.117 7.984 8.012 143,380 -0.09(-1.12%)
Oct 04, 2016 8.228 8.283 8.068 8.103 94,088 -0.14(-1.69%)
Oct 03, 2016 8.276 8.276 8.179 8.242 88,996 -0.05(-0.59%)
Sep 30, 2016 8.283 8.360 8.214 8.290 183,001 +0.00(+0.00%)
Sep 29, 2016 8.249 8.297 8.158 8.290 94,737 -0.02(-0.25%)
Sep 28, 2016 8.381 8.409 8.242 8.311 109,930 -0.08(-0.99%)
Sep 27, 2016 8.416 8.485 8.381 8.395 114,636 +0.01(+0.08%)
Sep 26, 2016 8.416 8.443 8.374 8.388 137,172 -0.13(-1.55%)
Sep 23, 2016 8.283 8.520 8.263 8.520 247,028 +0.17(+2.08%)
Sep 22, 2016 8.374 8.415 8.311 8.346 209,492 -0.03(-0.41%)
Sep 21, 2016 8.318 8.409 8.144 8.381 147,733 +0.10(+1.18%)
Sep 20, 2016 8.339 8.346 8.270 8.283 90,157 -0.04(-0.50%)
Sep 19, 2016 8.256 8.332 8.172 8.325 120,236 +0.12(+1.44%)
Sep 16, 2016 8.082 8.207 7.950 8.207 324,989 +0.14(+1.72%)
Sep 15, 2016 8.075 8.130 8.005 8.068 124,132 +0.02(+0.26%)
Sep 14, 2016 7.984 8.092 7.936 8.047 135,243 +0.05(+0.61%)
Sep 13, 2016 8.144 8.207 7.991 7.998 150,717 -0.25(-3.04%)
Sep 12, 2016 8.144 8.276 8.137 8.249 174,781 +0.11(+1.37%)
Sep 09, 2016 8.367 8.457 8.137 8.137 205,197 -0.33(-3.86%)
Sep 08, 2016 8.457 8.548 8.402 8.464 116,530 +0.00(+0.00%)
Sep 07, 2016 8.346 8.478 8.332 8.464 235,657 +0.13(+1.59%)
Sep 06, 2016 8.388 8.433 8.325 8.332 105,104 -0.08(-0.91%)
Sep 02, 2016 8.353 8.409 8.409 8.409 171,099 +0.07(+0.83%)
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.