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 (%)
May 28, 2010 4.597 4.845 4.562 4.597 211,789 -0.14(-2.99%)
May 27, 2010 4.885 4.920 4.577 4.738 97,762 +0.25(+5.51%)
May 26, 2010 4.491 4.582 4.294 4.491 663 +0.21(+4.96%)
May 25, 2010 4.344 4.344 4.233 4.279 62,043 -0.07(-1.51%)
May 24, 2010 4.415 4.430 4.344 4.344 38,078 -0.07(-1.49%)
May 21, 2010 4.344 4.511 4.344 4.410 114,207 +0.04(+0.81%)
May 20, 2010 4.486 4.507 4.370 4.375 343,090 -0.40(-8.46%)
May 19, 2010 4.799 4.850 4.738 4.779 48,958 -0.05(-1.05%)
May 18, 2010 4.890 4.900 4.824 4.829 106,835 -0.03(-0.62%)
May 17, 2010 4.875 4.905 4.809 4.860 49,251 -0.02(-0.31%)
May 14, 2010 4.875 4.946 4.850 4.875 45,630 -0.13(-2.53%)
May 13, 2010 5.042 5.062 4.892 5.001 74,374 -0.16(-3.04%)
May 12, 2010 4.663 5.208 4.663 5.158 223,882 +0.51(+10.86%)
May 11, 2010 4.653 4.686 4.612 4.653 50,441 -0.02(-0.32%)
May 10, 2010 4.562 4.673 4.562 4.668 101,898 +0.16(+3.59%)
May 07, 2010 4.511 4.577 4.420 4.506 111,892 -0.01(-0.11%)
May 06, 2010 4.607 4.754 4.511 4.511 114,850 -0.10(-2.19%)
May 05, 2010 4.723 4.733 4.557 4.612 53,927 -0.14(-2.98%)
May 04, 2010 4.759 4.794 4.703 4.754 46,585 -0.04(-0.74%)
May 03, 2010 4.764 4.885 4.673 4.789 67,028 +0.05(+1.07%)
Apr 30, 2010 4.733 4.789 4.718 4.738 44,878 -0.04(-0.74%)
Apr 29, 2010 4.819 4.819 4.658 4.774 53,095 +0.11(+2.38%)
Apr 28, 2010 4.642 4.673 4.622 4.663 19,936 +0.03(+0.65%)
Apr 27, 2010 4.754 4.789 4.622 4.632 49,063 -0.11(-2.24%)
Apr 26, 2010 4.683 4.759 4.683 4.738 37,407 +0.03(+0.54%)
Apr 23, 2010 4.799 4.804 4.572 4.713 75,864 -0.02(-0.32%)
Apr 22, 2010 4.688 4.728 4.649 4.728 67,885 +0.02(+0.32%)
Apr 21, 2010 4.637 4.713 4.637 4.713 39,933 +0.07(+1.52%)
Apr 20, 2010 4.602 4.642 4.587 4.642 34,879 +0.07(+1.55%)
Apr 19, 2010 4.531 4.627 4.531 4.572 26,462 +0.07(+1.46%)
Apr 16, 2010 4.597 4.597 4.506 4.506 70,365 -0.11(-2.30%)
Apr 15, 2010 4.632 4.668 4.597 4.612 24,726 -0.06(-1.30%)
Apr 14, 2010 4.647 4.723 4.570 4.673 49,144 +0.03(+0.65%)
Apr 13, 2010 4.435 4.663 4.420 4.642 56,740 +0.20(+4.55%)
Apr 12, 2010 4.385 4.481 4.380 4.440 111,883 +0.07(+1.62%)
Apr 09, 2010 4.365 4.415 4.365 4.370 39,280 -0.01(-0.12%)
Apr 08, 2010 4.385 4.415 4.375 4.375 46,351 -0.04(-0.92%)
Apr 07, 2010 4.329 4.445 4.329 4.415 93,041 +0.08(+1.86%)
Apr 06, 2010 4.127 4.334 4.117 4.334 136,698 +0.21(+5.15%)
Apr 05, 2010 4.117 4.132 4.112 4.122 52,549 +0.01(+0.12%)
Apr 01, 2010 4.127 4.117 4.117 4.117 51,072 -0.01(-0.24%)
Mar 31, 2010 4.082 4.137 4.077 4.127 105,498 +0.03(+0.74%)
Mar 30, 2010 4.117 4.132 4.092 4.097 28,887 -0.03(-0.61%)
Mar 29, 2010 4.117 4.122 4.102 4.122 34,149 +0.01(+0.12%)
Mar 26, 2010 4.072 4.122 4.072 4.117 25,296 +0.03(+0.62%)
Mar 25, 2010 4.127 4.152 4.077 4.092 62,116 -0.01(-0.12%)
Mar 24, 2010 4.122 4.157 4.097 4.097 35,824 -0.04(-0.98%)
Mar 23, 2010 4.097 4.157 4.097 4.137 218,640 +0.05(+1.11%)
Mar 22, 2010 4.067 4.092 4.056 4.092 37,920 +0.01(+0.25%)
Mar 19, 2010 4.046 4.082 4.016 4.082 89,658 +0.06(+1.51%)
Mar 18, 2010 4.021 4.087 3.996 4.021 71,608 -0.01(-0.25%)
Mar 17, 2010 4.046 4.077 4.026 4.031 68,399 -0.01(-0.25%)
Mar 16, 2010 4.041 4.077 4.016 4.041 96,897 +0.01(+0.13%)
Mar 15, 2010 4.051 4.056 4.026 4.036 94,949 -0.01(-0.25%)
Mar 12, 2010 4.087 4.092 4.046 4.046 20,660 -0.05(-1.11%)
Mar 11, 2010 4.061 4.092 4.047 4.092 45,349 +0.00(+0.00%)
Mar 10, 2010 4.132 4.132 4.087 4.092 91,837 -0.03(-0.61%)
Mar 09, 2010 3.940 4.117 3.925 4.117 58,616 +0.05(+1.24%)
Mar 08, 2010 4.056 4.072 4.021 4.067 55,198 +0.01(+0.25%)
Mar 05, 2010 4.026 4.072 4.023 4.056 53,186 +0.01(+0.25%)
Mar 04, 2010 4.041 4.046 3.986 4.046 12,985 +0.01(+0.25%)
Mar 03, 2010 4.041 4.072 4.031 4.036 34,858 -0.01(-0.12%)
Mar 02, 2010 4.041 4.041 4.001 4.041 22,337 +0.02(+0.50%)
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.