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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013 5.811 5.898 5.714 5.714 189,903 -0.14(-2.41%)
May 30, 2013 5.795 5.920 5.795 5.855 41,616 +0.09(+1.50%)
May 29, 2013 5.898 5.909 5.762 5.768 156,615 -0.16(-2.74%)
May 28, 2013 5.958 5.985 5.903 5.930 59,303 +0.04(+0.74%)
May 24, 2013 5.952 5.968 5.865 5.887 68,947 -0.08(-1.27%)
May 23, 2013 6.017 6.017 5.936 5.963 73,216 -0.01(-0.09%)
May 22, 2013 6.104 6.104 5.963 5.968 65,944 -0.12(-2.05%)
May 21, 2013 6.050 6.093 6.050 6.093 54,435 +0.02(+0.36%)
May 20, 2013 6.023 6.099 6.014 6.071 64,935 +0.02(+0.27%)
May 17, 2013 6.061 6.061 6.023 6.055 101,169 +0.01(+0.09%)
May 16, 2013 5.979 6.050 5.979 6.050 47,089 +0.07(+1.18%)
May 15, 2013 5.947 5.996 5.925 5.979 117,666 +0.01(+0.09%)
May 13, 2013 5.979 6.001 5.925 5.974 137,910 -0.00(-0.00%)
May 10, 2013 6.049 6.081 5.950 5.974 140,196 -0.10(-1.67%)
May 09, 2013 6.102 6.155 6.017 6.075 77,256 -0.01(-0.09%)
May 08, 2013 5.990 6.161 5.899 6.081 139,141 +0.06(+1.06%)
May 07, 2013 5.867 6.022 5.862 6.017 71,277 +0.14(+2.45%)
May 06, 2013 5.894 5.904 5.851 5.872 100,956 -0.02(-0.36%)
May 03, 2013 5.952 5.936 5.878 5.894 107,205 +0.00(+0.00%)
May 02, 2013 5.867 5.926 5.856 5.894 48,794 +0.07(+1.19%)
May 01, 2013 5.867 5.867 5.803 5.824 168,533 -0.07(-1.18%)
Apr 30, 2013 5.867 5.915 5.830 5.894 108,907 +0.03(+0.45%)
Apr 29, 2013 5.851 5.931 5.851 5.867 121,317 +0.01(+0.18%)
Apr 26, 2013 5.894 5.883 5.830 5.856 108,463 -0.03(-0.45%)
Apr 25, 2013 5.894 6.033 5.863 5.883 98,151 +0.01(+0.09%)
Apr 24, 2013 5.856 5.894 5.830 5.878 68,113 +0.01(+0.09%)
Apr 23, 2013 5.824 5.872 5.744 5.872 108,800 +0.10(+1.76%)
Apr 22, 2013 5.814 5.835 5.707 5.771 34,489 -0.06(-1.10%)
Apr 19, 2013 5.814 5.840 5.787 5.835 98,693 +0.03(+0.46%)
Apr 18, 2013 5.867 5.867 5.712 5.808 159,867 -0.06(-1.00%)
Apr 17, 2013 5.883 5.883 5.760 5.867 121,988 -0.02(-0.27%)
Apr 16, 2013 5.878 5.883 5.840 5.883 85,037 +0.07(+1.19%)
Apr 15, 2013 5.910 5.942 5.814 5.814 171,204 -0.16(-2.68%)
Apr 12, 2013 5.899 6.006 5.878 5.974 178,987 +0.00(+0.00%)
Apr 11, 2013 5.776 5.995 5.728 5.974 342,438 +0.17(+2.94%)
Apr 10, 2013 5.686 5.814 5.675 5.803 133,432 +0.11(+1.87%)
Apr 09, 2013 5.819 5.819 5.691 5.696 63,855 -0.13(-2.20%)
Apr 08, 2013 5.686 5.840 5.680 5.824 52,248 +0.17(+3.02%)
Apr 05, 2013 5.595 5.680 5.552 5.654 38,216 +0.02(+0.38%)
Apr 04, 2013 5.648 5.712 5.606 5.632 79,579 -0.08(-1.40%)
Apr 03, 2013 5.664 5.854 5.632 5.712 88,786 +0.07(+1.32%)
Apr 02, 2013 5.579 5.664 5.574 5.638 125,318 +0.05(+0.96%)
Apr 01, 2013 5.483 5.622 5.456 5.584 204,500 +0.11(+1.95%)
Mar 28, 2013 5.462 5.499 5.424 5.478 312,712 +0.02(+0.29%)
Mar 27, 2013 5.424 5.488 5.414 5.462 44,968 -0.01(-0.10%)
Mar 26, 2013 5.467 5.472 5.414 5.467 53,386 +0.03(+0.49%)
Mar 25, 2013 5.504 5.510 5.414 5.440 59,059 -0.06(-1.16%)
Mar 22, 2013 5.435 5.515 5.398 5.504 78,818 +0.07(+1.28%)
Mar 21, 2013 5.419 5.467 5.355 5.435 55,838 +0.04(+0.69%)
Mar 20, 2013 5.392 5.414 5.344 5.398 36,953 +0.02(+0.30%)
Mar 19, 2013 5.431 5.435 5.350 5.382 67,981 -0.05(-0.98%)
Mar 18, 2013 5.382 5.499 5.355 5.435 83,261 +0.03(+0.49%)
Mar 15, 2013 5.387 5.435 5.360 5.408 177,795 +0.02(+0.30%)
Mar 14, 2013 5.339 5.398 5.302 5.392 120,559 +0.02(+0.30%)
Mar 13, 2013 5.392 5.398 5.323 5.376 92,401 -0.03(-0.59%)
Mar 12, 2013 5.446 5.467 5.387 5.408 50,435 -0.06(-1.17%)
Mar 11, 2013 5.488 5.494 5.440 5.472 26,782 -0.02(-0.29%)
Mar 08, 2013 5.488 5.515 5.462 5.488 49,445 +0.00(+0.00%)
Mar 07, 2013 5.419 5.510 5.414 5.488 84,195 +0.07(+1.38%)
Mar 06, 2013 5.456 5.456 5.387 5.414 41,795 -0.01(-0.20%)
Mar 05, 2013 5.414 5.446 5.392 5.424 71,647 +0.03(+0.59%)
Mar 04, 2013 5.382 5.414 5.344 5.392 69,279 +0.02(+0.30%)
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.