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

Umh Properties (NY: UMH )

15.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2014 5.552 5.695 5.543 5.598 224,422 +0.05(+0.93%)
Mar 28, 2014 5.546 5.581 5.529 5.546 120,981 +0.01(+0.21%)
Mar 27, 2014 5.489 5.575 5.455 5.535 133,102 +0.05(+0.83%)
Mar 26, 2014 5.592 5.592 5.478 5.489 167,105 -0.06(-1.13%)
Mar 25, 2014 5.523 5.603 5.489 5.552 154,687 +0.04(+0.73%)
Mar 24, 2014 5.495 5.540 5.397 5.512 156,666 +0.00(+0.00%)
Mar 21, 2014 5.443 5.512 5.432 5.512 479,149 +0.07(+1.37%)
Mar 20, 2014 5.386 5.443 5.363 5.437 117,373 +0.02(+0.32%)
Mar 19, 2014 5.449 5.466 5.392 5.420 1,136,397 -0.05(-0.84%)
Mar 18, 2014 5.466 5.466 5.420 5.466 168,173 +0.02(+0.42%)
Mar 17, 2014 5.489 5.495 5.420 5.443 237,746 -0.02(-0.42%)
Mar 14, 2014 5.455 5.466 5.426 5.466 240,744 +0.01(+0.21%)
Mar 13, 2014 5.472 5.558 5.420 5.455 222,055 -0.02(-0.31%)
Mar 12, 2014 5.420 5.472 5.340 5.472 127,999 +0.01(+0.10%)
Mar 11, 2014 5.466 5.466 5.386 5.466 76,736 -0.02(-0.42%)
Mar 10, 2014 5.415 5.489 5.380 5.489 97,716 +0.06(+1.05%)
Mar 07, 2014 5.478 5.483 5.340 5.432 66,381 -0.02(-0.32%)
Mar 06, 2014 5.437 5.460 5.370 5.449 306,947 +0.04(+0.74%)
Mar 05, 2014 5.409 5.432 5.374 5.409 50,462 -0.02(-0.32%)
Mar 04, 2014 5.363 5.437 5.340 5.426 225,883 +0.13(+2.38%)
Mar 03, 2014 5.294 5.374 5.271 5.300 68,315 -0.01(-0.11%)
Feb 28, 2014 5.294 5.329 5.294 5.306 90,900 +0.01(+0.22%)
Feb 27, 2014 5.352 5.409 5.294 5.294 114,787 -0.08(-1.49%)
Feb 26, 2014 5.369 5.409 5.340 5.374 73,273 -0.01(-0.11%)
Feb 25, 2014 5.363 5.397 5.357 5.380 74,671 +0.00(+0.00%)
Feb 24, 2014 5.341 5.409 5.341 5.380 76,449 -0.01(-0.11%)
Feb 21, 2014 5.397 5.409 5.352 5.386 76,453 +0.02(+0.32%)
Feb 20, 2014 5.357 5.386 5.323 5.369 119,572 +0.01(+0.21%)
Feb 19, 2014 5.357 5.415 5.340 5.357 76,488 -0.03(-0.53%)
Feb 18, 2014 5.420 5.426 5.358 5.386 137,751 -0.03(-0.53%)
Feb 14, 2014 5.415 5.415 5.415 5.415 117,408 +0.09(+1.72%)
Feb 13, 2014 5.250 5.329 5.059 5.323 126,735 -0.07(-1.25%)
Feb 12, 2014 5.373 5.402 5.334 5.390 114,177 +0.01(+0.10%)
Feb 11, 2014 5.340 5.390 5.340 5.385 120,918 +0.03(+0.63%)
Feb 10, 2014 5.329 5.351 5.289 5.351 69,854 +0.03(+0.63%)
Feb 07, 2014 5.261 5.317 5.250 5.317 134,560 +0.06(+1.07%)
Feb 06, 2014 5.211 5.278 5.205 5.261 110,173 +0.06(+1.19%)
Feb 05, 2014 5.222 5.250 5.171 5.199 117,666 -0.04(-0.75%)
Feb 04, 2014 5.233 5.317 5.216 5.239 67,883 +0.03(+0.54%)
Feb 03, 2014 5.284 5.323 5.194 5.211 103,103 -0.10(-1.80%)
Jan 31, 2014 5.284 5.407 5.233 5.306 128,321 -0.07(-1.36%)
Jan 30, 2014 5.222 5.385 5.171 5.379 160,562 +0.20(+3.79%)
Jan 29, 2014 5.188 5.221 5.166 5.183 146,683 -0.02(-0.32%)
Jan 28, 2014 5.211 5.216 5.166 5.199 241,575 -0.01(-0.22%)
Jan 27, 2014 5.272 5.278 5.199 5.211 130,925 -0.06(-1.07%)
Jan 24, 2014 5.278 5.284 5.228 5.267 143,075 -0.03(-0.64%)
Jan 23, 2014 5.289 5.301 5.256 5.301 81,454 +0.01(+0.21%)
Jan 22, 2014 5.261 5.306 5.250 5.289 83,397 +0.04(+0.75%)
Jan 21, 2014 5.222 5.250 5.222 5.250 114,713 +0.03(+0.65%)
Jan 17, 2014 5.239 5.216 5.216 5.216 197,152 -0.02(-0.43%)
Jan 16, 2014 5.228 5.239 5.222 5.239 154,038 +0.01(+0.21%)
Jan 15, 2014 5.228 5.239 5.211 5.228 207,280 +0.00(+0.00%)
Jan 14, 2014 5.199 5.228 5.194 5.228 104,054 +0.02(+0.32%)
Jan 13, 2014 5.250 5.261 5.194 5.211 112,275 -0.06(-1.07%)
Jan 10, 2014 5.267 5.267 5.205 5.267 149,673 +0.02(+0.32%)
Jan 09, 2014 5.284 5.284 5.199 5.250 116,414 -0.03(-0.53%)
Jan 08, 2014 5.362 5.362 5.222 5.278 102,285 -0.04(-0.84%)
Jan 07, 2014 5.284 5.384 5.250 5.323 103,992 +0.03(+0.64%)
Jan 06, 2014 5.323 5.334 5.267 5.289 80,649 -0.01(-0.11%)
Jan 03, 2014 5.171 5.362 5.171 5.295 114,839 +0.12(+2.28%)
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.