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 (%)
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%)
Jan 02, 2015 5.854 5.878 5.829 5.878 85,070 +0.03(+0.52%)
Dec 31, 2014 5.848 5.848 5.848 5.848 213,778 +0.00(+0.00%)
Dec 30, 2014 5.841 5.872 5.835 5.848 71,873 -0.02(-0.31%)
Dec 29, 2014 5.817 5.866 5.811 5.866 121,635 +0.03(+0.52%)
Dec 26, 2014 5.866 5.866 5.817 5.835 108,741 -0.01(-0.21%)
Dec 24, 2014 5.866 5.848 5.848 5.848 38,868 -0.02(-0.31%)
Dec 23, 2014 5.872 5.903 5.841 5.866 150,600 +0.01(+0.21%)
Dec 22, 2014 5.872 5.946 5.848 5.854 102,337 -0.02(-0.42%)
Dec 19, 2014 5.878 5.970 5.866 5.878 390,240 -0.02(-0.41%)
Dec 18, 2014 5.860 5.903 5.829 5.903 90,628 +0.07(+1.15%)
Dec 17, 2014 5.756 5.841 5.737 5.835 191,453 +0.12(+2.03%)
Dec 16, 2014 5.603 5.756 5.584 5.719 190,802 +0.12(+2.08%)
Dec 15, 2014 5.603 5.707 5.541 5.603 306,620 +0.03(+0.55%)
Dec 12, 2014 5.633 5.725 5.566 5.572 162,957 -0.12(-2.15%)
Dec 11, 2014 5.664 5.725 5.664 5.695 156,656 +0.00(+0.00%)
Dec 10, 2014 5.688 5.744 5.682 5.695 106,520 -0.06(-1.06%)
Dec 09, 2014 5.584 5.768 5.517 5.756 169,422 +0.13(+2.40%)
Dec 08, 2014 5.786 5.799 5.621 5.621 160,094 -0.17(-2.86%)
Dec 05, 2014 5.786 5.805 5.774 5.786 101,150 -0.01(-0.11%)
Dec 04, 2014 5.780 5.835 5.774 5.793 129,128 +0.00(+0.00%)
Dec 03, 2014 5.811 5.817 5.780 5.793 129,346 -0.02(-0.42%)
Dec 02, 2014 5.793 5.854 5.774 5.817 135,175 +0.03(+0.53%)
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.