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, 2015 6.399 6.518 6.399 6.465 143,940 +0.07(+1.03%)
Nov 27, 2015 6.346 6.432 6.346 6.399 29,095 +0.04(+0.62%)
Nov 25, 2015 6.248 6.360 6.360 6.360 86,249 +0.11(+1.69%)
Nov 24, 2015 6.168 6.261 6.155 6.254 74,184 +0.05(+0.74%)
Nov 23, 2015 6.168 6.234 6.168 6.208 59,193 +0.01(+0.11%)
Nov 20, 2015 6.201 6.234 6.183 6.201 102,360 +0.02(+0.32%)
Nov 19, 2015 6.195 6.221 6.168 6.182 51,564 -0.01(-0.11%)
Nov 18, 2015 6.228 6.228 6.162 6.188 47,518 +0.02(+0.32%)
Nov 17, 2015 6.162 6.221 6.162 6.168 45,742 -0.01(-0.21%)
Nov 16, 2015 6.182 6.201 6.168 6.182 133,175 +0.01(+0.21%)
Nov 13, 2015 6.188 6.228 6.168 6.168 77,023 -0.05(-0.74%)
Nov 12, 2015 6.294 6.294 6.201 6.215 60,803 -0.06(-0.95%)
Nov 11, 2015 6.267 6.293 6.254 6.274 36,641 +0.03(+0.41%)
Nov 10, 2015 6.242 6.261 6.235 6.248 110,656 +0.00(+0.00%)
Nov 09, 2015 6.397 6.403 6.229 6.248 86,326 -0.18(-2.82%)
Nov 06, 2015 6.449 6.455 6.378 6.429 103,394 -0.06(-1.00%)
Nov 05, 2015 6.423 6.507 6.378 6.494 82,934 +0.08(+1.31%)
Nov 04, 2015 6.468 6.468 6.378 6.410 52,586 -0.03(-0.50%)
Nov 03, 2015 6.501 6.501 6.339 6.442 56,494 -0.03(-0.50%)
Nov 02, 2015 6.416 6.507 6.397 6.475 67,254 +0.07(+1.11%)
Oct 30, 2015 6.591 6.591 6.319 6.403 172,006 -0.16(-2.47%)
Oct 29, 2015 6.598 6.604 6.559 6.565 45,151 -0.01(-0.20%)
Oct 28, 2015 6.501 6.604 6.423 6.578 101,775 +0.06(+0.99%)
Oct 27, 2015 6.688 6.688 6.488 6.513 82,721 -0.17(-2.52%)
Oct 26, 2015 6.695 6.695 6.578 6.682 59,384 -0.01(-0.10%)
Oct 23, 2015 6.798 6.798 6.611 6.688 120,105 -0.12(-1.71%)
Oct 22, 2015 6.636 6.831 6.578 6.805 165,013 +0.16(+2.34%)
Oct 21, 2015 6.688 6.714 6.649 6.649 81,731 -0.05(-0.68%)
Oct 20, 2015 6.624 6.714 6.611 6.695 139,878 +0.06(+0.88%)
Oct 19, 2015 6.455 6.636 6.444 6.636 105,246 +0.18(+2.81%)
Oct 16, 2015 6.455 6.468 6.410 6.455 109,289 +0.00(+0.00%)
Oct 15, 2015 6.378 6.455 6.322 6.455 113,391 +0.07(+1.12%)
Oct 14, 2015 6.416 6.442 6.365 6.384 63,668 -0.06(-0.90%)
Oct 13, 2015 6.455 6.468 6.403 6.442 97,065 -0.01(-0.20%)
Oct 12, 2015 6.468 6.468 6.384 6.455 63,069 -0.01(-0.20%)
Oct 09, 2015 6.410 6.475 6.410 6.468 50,995 +0.04(+0.60%)
Oct 08, 2015 6.365 6.436 6.365 6.429 140,784 +0.06(+0.91%)
Oct 07, 2015 6.274 6.384 6.248 6.371 101,236 +0.16(+2.50%)
Oct 06, 2015 6.248 6.274 6.216 6.216 60,659 -0.03(-0.52%)
Oct 05, 2015 6.086 6.254 6.086 6.248 97,166 +0.15(+2.44%)
Oct 02, 2015 6.002 6.099 6.001 6.099 124,902 +0.07(+1.18%)
Oct 01, 2015 6.047 6.112 5.989 6.028 91,707 +0.01(+0.11%)
Sep 30, 2015 5.989 6.047 5.898 6.021 110,764 +0.07(+1.20%)
Sep 29, 2015 5.944 6.028 5.892 5.950 104,588 +0.00(+0.00%)
Sep 28, 2015 6.080 6.080 5.924 5.950 133,765 -0.14(-2.23%)
Sep 25, 2015 6.209 6.209 6.086 6.086 78,132 -0.10(-1.57%)
Sep 24, 2015 6.196 6.217 6.099 6.183 102,149 -0.06(-1.04%)
Sep 23, 2015 6.235 6.287 6.112 6.248 75,397 +0.04(+0.63%)
Sep 22, 2015 6.177 6.235 6.177 6.209 79,955 +0.00(+0.00%)
Sep 21, 2015 5.970 6.248 5.946 6.209 133,321 +0.21(+3.56%)
Sep 18, 2015 5.834 6.002 5.834 5.995 157,459 +0.10(+1.65%)
Sep 17, 2015 5.918 5.963 5.840 5.898 297,206 -0.01(-0.11%)
Sep 16, 2015 5.957 5.963 5.885 5.905 155,959 -0.03(-0.55%)
Sep 15, 2015 5.957 5.976 5.931 5.937 117,585 -0.01(-0.22%)
Sep 14, 2015 5.860 5.950 5.860 5.950 115,237 +0.05(+0.77%)
Sep 11, 2015 5.853 5.918 5.853 5.905 92,323 +0.03(+0.44%)
Sep 10, 2015 5.918 5.950 5.843 5.879 113,819 -0.03(-0.55%)
Sep 09, 2015 6.021 6.021 5.911 5.911 93,833 -0.05(-0.76%)
Sep 08, 2015 5.995 6.008 5.931 5.957 165,306 +0.00(+0.00%)
Sep 04, 2015 5.976 5.957 5.957 5.957 108,886 -0.06(-0.97%)
Sep 03, 2015 6.080 6.080 6.015 6.015 143,078 -0.02(-0.32%)
Sep 02, 2015 6.054 6.073 5.989 6.034 75,099 +0.02(+0.32%)
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.