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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2013 5.755 5.755 5.598 5.621 133,081 -0.12(-2.14%)
Oct 30, 2013 5.844 5.855 5.732 5.744 57,388 -0.06(-1.06%)
Oct 29, 2013 5.805 5.861 5.777 5.805 84,640 +0.00(+0.00%)
Oct 28, 2013 5.811 5.816 5.788 5.805 51,301 -0.01(-0.19%)
Oct 25, 2013 5.794 5.867 5.760 5.816 85,615 +0.00(+0.00%)
Oct 24, 2013 5.816 5.844 5.794 5.816 92,938 +0.02(+0.29%)
Oct 23, 2013 5.861 5.861 5.788 5.799 80,620 -0.07(-1.14%)
Oct 22, 2013 5.867 5.978 5.861 5.867 144,789 -0.06(-1.04%)
Oct 21, 2013 5.839 5.967 5.765 5.928 124,277 +0.07(+1.24%)
Oct 18, 2013 5.794 5.889 5.758 5.855 154,863 +0.10(+1.75%)
Oct 17, 2013 5.587 5.772 5.587 5.755 156,322 +0.13(+2.28%)
Oct 16, 2013 5.576 5.654 5.570 5.626 115,828 +0.06(+1.10%)
Oct 15, 2013 5.576 5.587 5.565 5.565 114,661 -0.02(-0.40%)
Oct 14, 2013 5.576 5.587 5.576 5.587 73,862 -0.01(-0.10%)
Oct 11, 2013 5.565 5.593 5.552 5.593 135,161 -0.01(-0.10%)
Oct 10, 2013 5.593 5.621 5.570 5.598 97,562 +0.00(+0.00%)
Oct 09, 2013 5.593 5.716 5.582 5.598 128,113 +0.03(+0.60%)
Oct 08, 2013 5.582 5.593 5.508 5.565 98,694 +0.00(+0.00%)
Oct 07, 2013 5.503 5.587 5.503 5.565 43,401 +0.04(+0.71%)
Oct 04, 2013 5.559 5.587 5.515 5.526 96,027 -0.02(-0.40%)
Oct 03, 2013 5.587 5.615 5.503 5.548 74,139 -0.04(-0.80%)
Oct 02, 2013 5.643 5.660 5.587 5.593 54,950 -0.04(-0.79%)
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.