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 (%)
Mar 31, 2015 6.377 6.402 6.239 6.283 213,000 -0.12(-1.85%)
Mar 30, 2015 6.239 6.414 6.227 6.402 109,228 +0.16(+2.60%)
Mar 27, 2015 6.289 6.289 6.239 6.239 129,399 -0.05(-0.79%)
Mar 26, 2015 6.227 6.327 6.221 6.289 168,177 +0.02(+0.40%)
Mar 25, 2015 6.470 6.476 6.258 6.264 178,350 -0.21(-3.18%)
Mar 24, 2015 6.470 6.489 6.451 6.470 117,306 -0.01(-0.10%)
Mar 23, 2015 6.408 6.489 6.377 6.476 242,982 +0.09(+1.37%)
Mar 20, 2015 6.246 6.414 6.227 6.389 274,177 +0.16(+2.50%)
Mar 19, 2015 6.152 6.239 6.152 6.233 342,723 +0.04(+0.71%)
Mar 18, 2015 6.033 6.227 6.002 6.189 184,647 +0.16(+2.59%)
Mar 17, 2015 5.983 6.046 5.971 6.033 111,653 +0.04(+0.73%)
Mar 16, 2015 5.952 5.990 5.866 5.990 204,959 +0.05(+0.84%)
Mar 13, 2015 5.927 5.940 5.884 5.940 156,404 -0.01(-0.21%)
Mar 12, 2015 5.890 5.983 5.863 5.952 194,472 +0.09(+1.49%)
Mar 11, 2015 5.890 5.890 5.840 5.865 168,923 -0.01(-0.21%)
Mar 10, 2015 5.815 5.890 5.784 5.877 135,066 +0.05(+0.86%)
Mar 09, 2015 5.790 5.840 5.784 5.827 135,126 +0.01(+0.11%)
Mar 06, 2015 5.890 5.890 5.803 5.821 177,114 -0.07(-1.17%)
Mar 05, 2015 5.884 5.927 5.877 5.890 75,922 +0.00(+0.00%)
Mar 04, 2015 5.909 5.952 5.884 5.890 100,546 -0.05(-0.84%)
Mar 03, 2015 5.983 5.983 5.871 5.940 190,856 -0.04(-0.63%)
Mar 02, 2015 5.884 5.983 5.884 5.977 112,181 +0.07(+1.27%)
Feb 27, 2015 5.921 5.952 5.890 5.902 193,579 +0.01(+0.21%)
Feb 26, 2015 5.934 5.965 5.865 5.890 180,402 -0.06(-0.94%)
Feb 25, 2015 5.927 5.971 5.915 5.946 96,527 +0.01(+0.21%)
Feb 24, 2015 5.934 5.934 5.915 5.934 68,339 -0.02(-0.42%)
Feb 23, 2015 5.927 5.977 5.915 5.959 71,607 +0.02(+0.32%)
Feb 20, 2015 5.934 5.959 5.915 5.940 67,150 +0.01(+0.21%)
Feb 19, 2015 5.934 5.952 5.915 5.927 106,367 -0.01(-0.11%)
Feb 18, 2015 5.927 5.959 5.890 5.934 153,509 +0.02(+0.42%)
Feb 17, 2015 5.940 5.983 5.909 5.909 98,602 -0.04(-0.73%)
Feb 13, 2015 5.921 5.952 5.952 5.952 95,042 +0.01(+0.21%)
Feb 12, 2015 5.921 5.983 5.921 5.940 107,485 +0.02(+0.32%)
Feb 11, 2015 5.890 5.939 5.878 5.921 148,454 -0.01(-0.10%)
Feb 10, 2015 5.897 5.939 5.829 5.927 103,801 +0.06(+1.04%)
Feb 09, 2015 5.884 5.958 5.855 5.866 85,913 -0.04(-0.73%)
Feb 06, 2015 5.946 5.946 5.860 5.909 133,975 -0.05(-0.82%)
Feb 05, 2015 5.909 5.976 5.909 5.958 86,791 +0.05(+0.83%)
Feb 04, 2015 5.878 5.933 5.878 5.909 86,107 +0.00(+0.00%)
Feb 03, 2015 5.866 5.933 5.848 5.909 65,064 +0.07(+1.26%)
Feb 02, 2015 5.897 5.897 5.799 5.835 145,265 -0.06(-1.04%)
Jan 30, 2015 5.860 5.860 5.860 5.897 189,072 +0.02(+0.31%)
Jan 29, 2015 5.860 5.921 5.841 5.878 144,050 +0.01(+0.10%)
Jan 28, 2015 5.921 5.921 5.860 5.872 117,968 -0.03(-0.52%)
Jan 27, 2015 5.909 5.958 5.866 5.903 95,826 -0.04(-0.62%)
Jan 26, 2015 5.878 5.958 5.860 5.939 94,557 +0.04(+0.62%)
Jan 23, 2015 5.982 5.982 5.884 5.903 55,097 -0.09(-1.43%)
Jan 22, 2015 5.848 5.993 5.811 5.988 137,569 +0.18(+3.16%)
Jan 21, 2015 5.823 5.835 5.799 5.805 77,737 -0.02(-0.32%)
Jan 20, 2015 5.903 5.912 5.817 5.823 91,586 -0.08(-1.35%)
Jan 16, 2015 5.811 5.909 5.811 5.903 66,173 +0.10(+1.69%)
Jan 15, 2015 5.952 5.964 5.805 5.805 138,799 -0.18(-2.97%)
Jan 14, 2015 5.909 5.982 5.909 5.982 101,144 +0.02(+0.31%)
Jan 13, 2015 5.958 5.988 5.939 5.964 98,310 +0.02(+0.31%)
Jan 12, 2015 6.001 6.001 5.903 5.946 68,654 -0.05(-0.82%)
Jan 09, 2015 5.964 6.019 5.958 5.995 39,758 +0.00(+0.00%)
Jan 08, 2015 5.970 6.001 5.964 5.995 80,156 +0.04(+0.72%)
Jan 07, 2015 5.890 5.964 5.854 5.952 75,041 +0.09(+1.57%)
Jan 06, 2015 5.909 5.958 5.860 5.860 95,107 -0.04(-0.62%)
Jan 05, 2015 5.878 5.939 5.878 5.897 76,725 +0.02(+0.31%)
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.