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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2016 6.360 6.393 6.207 6.234 77,521 -0.10(-1.57%)
Feb 26, 2016 6.347 6.360 6.261 6.334 66,622 +0.01(+0.10%)
Feb 25, 2016 6.300 6.354 6.300 6.327 35,015 +0.08(+1.28%)
Feb 24, 2016 6.154 6.354 6.134 6.247 73,917 +0.05(+0.75%)
Feb 23, 2016 6.300 6.340 6.188 6.201 70,448 -0.07(-1.16%)
Feb 22, 2016 6.254 6.354 6.227 6.274 107,475 +0.02(+0.32%)
Feb 19, 2016 6.207 6.387 6.205 6.254 89,790 +0.05(+0.75%)
Feb 18, 2016 6.161 6.241 6.128 6.207 99,748 +0.05(+0.75%)
Feb 17, 2016 6.194 6.241 6.121 6.161 91,307 -0.03(-0.43%)
Feb 16, 2016 6.141 6.241 6.128 6.188 88,192 +0.07(+1.19%)
Feb 12, 2016 6.168 6.115 6.115 6.115 48,199 -0.01(-0.11%)
Feb 11, 2016 5.975 6.174 5.975 6.121 101,740 +0.11(+1.88%)
Feb 10, 2016 6.073 6.112 5.989 6.008 62,631 -0.05(-0.75%)
Feb 09, 2016 5.989 6.080 5.924 6.054 93,379 +0.04(+0.65%)
Feb 08, 2016 5.963 6.041 5.898 6.015 118,848 +0.06(+0.98%)
Feb 05, 2016 6.002 6.028 5.937 5.956 124,733 -0.05(-0.76%)
Feb 04, 2016 5.995 6.112 5.943 6.002 104,189 +0.01(+0.22%)
Feb 03, 2016 6.067 6.073 5.917 5.989 169,693 -0.03(-0.43%)
Feb 02, 2016 6.139 6.139 5.989 6.015 105,589 -0.10(-1.60%)
Feb 01, 2016 6.106 6.139 6.060 6.112 89,506 -0.03(-0.42%)
Jan 29, 2016 6.054 6.152 6.054 6.139 263,964 +0.14(+2.28%)
Jan 28, 2016 6.060 6.145 6.002 6.002 67,018 -0.02(-0.32%)
Jan 27, 2016 6.145 6.145 6.002 6.021 105,064 -0.16(-2.63%)
Jan 26, 2016 6.249 6.295 6.152 6.184 85,457 +0.01(+0.11%)
Jan 25, 2016 6.353 6.353 6.171 6.178 85,343 -0.18(-2.77%)
Jan 22, 2016 6.119 6.431 6.119 6.353 146,727 +0.10(+1.56%)
Jan 21, 2016 6.249 6.314 6.158 6.256 83,156 +0.07(+1.05%)
Jan 20, 2016 6.067 6.262 5.924 6.191 167,854 +0.06(+0.96%)
Jan 19, 2016 6.106 6.152 6.034 6.132 70,121 +0.08(+1.40%)
Jan 15, 2016 6.021 6.047 6.047 6.047 117,366 -0.05(-0.85%)
Jan 14, 2016 6.152 6.184 6.054 6.099 104,239 -0.02(-0.32%)
Jan 13, 2016 6.295 6.301 6.112 6.119 125,716 -0.18(-2.79%)
Jan 12, 2016 6.431 6.431 6.243 6.295 109,065 -0.09(-1.43%)
Jan 11, 2016 6.366 6.418 6.347 6.386 42,247 +0.04(+0.62%)
Jan 08, 2016 6.425 6.457 6.347 6.347 72,223 -0.07(-1.12%)
Jan 07, 2016 6.425 6.484 6.414 6.418 61,515 -0.12(-1.89%)
Jan 06, 2016 6.412 6.575 6.366 6.542 79,352 +0.04(+0.60%)
Jan 05, 2016 6.386 6.558 6.379 6.503 58,752 +0.14(+2.15%)
Jan 04, 2016 6.484 6.571 6.314 6.366 143,464 -0.22(-3.36%)
Dec 31, 2015 6.659 6.588 6.588 6.588 70,358 -0.07(-0.98%)
Dec 30, 2015 6.640 6.698 6.612 6.653 63,248 +0.00(+0.00%)
Dec 29, 2015 6.633 6.692 6.633 6.653 42,582 +0.04(+0.59%)
Dec 28, 2015 6.594 6.627 6.516 6.614 46,095 -0.01(-0.10%)
Dec 24, 2015 6.640 6.620 6.620 6.620 27,190 +0.00(+0.00%)
Dec 23, 2015 6.594 6.646 6.588 6.620 79,076 +0.02(+0.30%)
Dec 22, 2015 6.601 6.685 6.575 6.601 62,855 -0.03(-0.49%)
Dec 21, 2015 6.809 6.809 6.581 6.633 91,401 -0.10(-1.45%)
Dec 18, 2015 6.620 6.737 6.578 6.731 404,027 +0.07(+1.08%)
Dec 17, 2015 6.659 6.666 6.597 6.659 59,518 +0.03(+0.49%)
Dec 16, 2015 6.510 6.633 6.487 6.627 143,533 +0.15(+2.31%)
Dec 15, 2015 6.321 6.490 6.242 6.477 126,775 +0.27(+4.30%)
Dec 14, 2015 6.171 6.295 6.158 6.210 101,220 +0.07(+1.06%)
Dec 11, 2015 6.119 6.230 6.093 6.145 65,516 -0.06(-0.94%)
Dec 10, 2015 6.288 6.301 6.191 6.204 39,054 -0.09(-1.45%)
Dec 09, 2015 6.236 6.321 6.197 6.295 42,520 +0.03(+0.42%)
Dec 08, 2015 6.249 6.275 6.223 6.269 33,106 +0.02(+0.31%)
Dec 07, 2015 6.262 6.288 6.243 6.249 63,185 -0.05(-0.72%)
Dec 04, 2015 6.230 6.334 6.230 6.295 39,133 +0.06(+0.94%)
Dec 03, 2015 6.308 6.327 6.184 6.236 57,031 -0.07(-1.14%)
Dec 02, 2015 6.405 6.412 6.295 6.308 49,146 -0.12(-1.82%)
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.