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

Umh Properties (NY: UMH )

15.91 -0.08 (-0.47%)
Streaming Delayed Price Updated: 11:37 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 (%)
Apr 30, 2015 6.323 6.349 6.175 6.200 148,599 -0.15(-2.42%)
Apr 29, 2015 6.390 6.390 6.316 6.353 77,411 -0.06(-0.96%)
Apr 28, 2015 6.403 6.415 6.329 6.415 187,881 +0.02(+0.29%)
Apr 27, 2015 6.360 6.446 6.304 6.397 162,274 +0.04(+0.58%)
Apr 24, 2015 6.304 6.360 6.292 6.360 72,355 +0.06(+0.88%)
Apr 23, 2015 6.280 6.335 6.280 6.304 82,509 +0.00(+0.00%)
Apr 22, 2015 6.280 6.329 6.262 6.304 92,258 +0.01(+0.20%)
Apr 21, 2015 6.316 6.341 6.261 6.292 65,331 -0.02(-0.39%)
Apr 20, 2015 6.280 6.341 6.261 6.316 68,960 +0.06(+0.88%)
Apr 17, 2015 6.280 6.310 6.243 6.261 89,699 -0.06(-0.97%)
Apr 16, 2015 6.310 6.323 6.268 6.323 67,854 +0.02(+0.39%)
Apr 15, 2015 6.347 6.360 6.249 6.298 153,763 -0.06(-0.97%)
Apr 14, 2015 6.390 6.409 6.347 6.360 86,922 -0.06(-0.86%)
Apr 13, 2015 6.390 6.433 6.372 6.415 62,524 -0.01(-0.19%)
Apr 10, 2015 6.458 6.489 6.376 6.427 127,051 -0.02(-0.29%)
Apr 09, 2015 6.550 6.550 6.347 6.446 133,410 -0.09(-1.41%)
Apr 08, 2015 6.452 6.544 6.433 6.538 180,419 +0.11(+1.72%)
Apr 07, 2015 6.403 6.464 6.372 6.427 151,484 +0.03(+0.48%)
Apr 06, 2015 6.298 6.403 6.286 6.397 73,284 +0.09(+1.46%)
Apr 02, 2015 6.360 6.304 6.304 6.304 120,037 -0.07(-1.06%)
Apr 01, 2015 6.200 6.384 6.159 6.372 143,214 +0.17(+2.78%)
Mar 31, 2015 6.292 6.316 6.156 6.200 215,867 -0.12(-1.85%)
Mar 30, 2015 6.156 6.329 6.144 6.316 110,699 +0.16(+2.60%)
Mar 27, 2015 6.206 6.206 6.156 6.156 131,141 -0.05(-0.79%)
Mar 26, 2015 6.144 6.243 6.138 6.206 170,441 +0.02(+0.40%)
Mar 25, 2015 6.384 6.390 6.175 6.181 180,751 -0.20(-3.18%)
Mar 24, 2015 6.384 6.403 6.366 6.384 118,885 -0.01(-0.10%)
Mar 23, 2015 6.323 6.403 6.292 6.390 246,253 +0.09(+1.37%)
Mar 20, 2015 6.163 6.329 6.144 6.304 277,867 +0.15(+2.50%)
Mar 19, 2015 6.070 6.156 6.070 6.150 347,336 +0.04(+0.71%)
Mar 18, 2015 5.953 6.144 5.922 6.107 187,133 +0.15(+2.59%)
Mar 17, 2015 5.904 5.966 5.892 5.953 113,156 +0.04(+0.73%)
Mar 16, 2015 5.873 5.910 5.788 5.910 207,718 +0.05(+0.84%)
Mar 13, 2015 5.849 5.861 5.806 5.861 158,509 -0.01(-0.21%)
Mar 12, 2015 5.812 5.904 5.785 5.873 197,090 +0.09(+1.49%)
Mar 11, 2015 5.812 5.812 5.762 5.787 171,196 -0.01(-0.21%)
Mar 10, 2015 5.738 5.812 5.707 5.799 136,884 +0.05(+0.86%)
Mar 09, 2015 5.713 5.762 5.707 5.750 136,944 +0.01(+0.11%)
Mar 06, 2015 5.812 5.812 5.725 5.744 179,498 -0.07(-1.17%)
Mar 05, 2015 5.806 5.849 5.799 5.812 76,944 +0.00(+0.00%)
Mar 04, 2015 5.830 5.873 5.806 5.812 101,900 -0.05(-0.84%)
Mar 03, 2015 5.904 5.904 5.793 5.861 193,425 -0.04(-0.63%)
Mar 02, 2015 5.806 5.904 5.806 5.898 113,691 +0.07(+1.27%)
Feb 27, 2015 5.842 5.873 5.812 5.824 196,185 +0.01(+0.21%)
Feb 26, 2015 5.855 5.886 5.787 5.812 182,830 -0.06(-0.94%)
Feb 25, 2015 5.849 5.892 5.836 5.867 97,826 +0.01(+0.21%)
Feb 24, 2015 5.855 5.855 5.836 5.855 69,259 -0.02(-0.42%)
Feb 23, 2015 5.849 5.898 5.836 5.879 72,571 +0.02(+0.32%)
Feb 20, 2015 5.855 5.879 5.836 5.861 68,054 +0.01(+0.21%)
Feb 19, 2015 5.855 5.873 5.836 5.849 107,799 -0.01(-0.11%)
Feb 18, 2015 5.849 5.879 5.812 5.855 155,575 +0.02(+0.42%)
Feb 17, 2015 5.861 5.904 5.830 5.830 99,929 -0.04(-0.73%)
Feb 13, 2015 5.842 5.873 5.873 5.873 96,322 +0.01(+0.21%)
Feb 12, 2015 5.842 5.904 5.842 5.861 108,931 +0.02(+0.32%)
Feb 11, 2015 5.812 5.861 5.800 5.842 150,452 -0.01(-0.10%)
Feb 10, 2015 5.818 5.861 5.752 5.848 105,198 +0.06(+1.04%)
Feb 09, 2015 5.806 5.879 5.777 5.788 87,069 -0.04(-0.73%)
Feb 06, 2015 5.867 5.867 5.783 5.830 135,778 -0.05(-0.82%)
Feb 05, 2015 5.830 5.897 5.830 5.879 87,960 +0.05(+0.83%)
Feb 04, 2015 5.800 5.855 5.800 5.830 87,266 +0.00(+0.00%)
Feb 03, 2015 5.788 5.855 5.770 5.830 65,940 +0.07(+1.26%)
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.