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 (%)
May 29, 2015 6.278 6.297 6.259 6.272 98,075 -0.02(-0.30%)
May 28, 2015 6.259 6.297 6.259 6.291 73,691 +0.03(+0.51%)
May 27, 2015 6.234 6.291 6.234 6.259 93,776 +0.01(+0.10%)
May 26, 2015 6.272 6.285 6.221 6.253 86,310 -0.03(-0.51%)
May 22, 2015 6.259 6.285 6.285 6.285 108,270 +0.03(+0.41%)
May 21, 2015 6.278 6.278 6.227 6.259 60,253 -0.01(-0.20%)
May 20, 2015 6.272 6.285 6.227 6.272 66,896 +0.00(+0.00%)
May 19, 2015 6.304 6.304 6.240 6.272 56,081 -0.03(-0.50%)
May 18, 2015 6.354 6.354 6.297 6.304 81,219 -0.03(-0.40%)
May 15, 2015 6.323 6.354 6.291 6.329 143,683 -0.03(-0.40%)
May 14, 2015 6.342 6.361 6.323 6.354 72,745 +0.03(+0.40%)
May 13, 2015 6.342 6.393 6.297 6.329 146,617 -0.01(-0.20%)
May 12, 2015 6.317 6.354 6.229 6.342 98,032 -0.04(-0.59%)
May 11, 2015 6.404 6.423 6.367 6.379 114,973 -0.01(-0.20%)
May 08, 2015 6.373 6.410 6.298 6.392 76,286 +0.11(+1.69%)
May 07, 2015 6.304 6.317 6.248 6.286 73,857 +0.04(+0.70%)
May 06, 2015 6.261 6.279 6.190 6.242 99,075 +0.02(+0.30%)
May 05, 2015 6.304 6.311 6.211 6.223 129,492 -0.10(-1.58%)
May 04, 2015 6.354 6.354 6.317 6.323 75,403 -0.01(-0.10%)
May 01, 2015 6.286 6.398 6.286 6.329 91,470 +0.04(+0.70%)
Apr 30, 2015 6.410 6.437 6.261 6.286 146,564 -0.16(-2.42%)
Apr 29, 2015 6.479 6.479 6.404 6.442 76,351 -0.06(-0.96%)
Apr 28, 2015 6.492 6.504 6.417 6.504 185,309 +0.02(+0.29%)
Apr 27, 2015 6.448 6.535 6.392 6.485 160,052 +0.04(+0.58%)
Apr 24, 2015 6.392 6.448 6.379 6.448 71,364 +0.06(+0.88%)
Apr 23, 2015 6.367 6.423 6.367 6.392 81,379 +0.00(+0.00%)
Apr 22, 2015 6.367 6.417 6.349 6.392 90,994 +0.01(+0.20%)
Apr 21, 2015 6.404 6.429 6.348 6.379 64,437 -0.02(-0.39%)
Apr 20, 2015 6.367 6.429 6.348 6.404 68,016 +0.06(+0.89%)
Apr 17, 2015 6.367 6.398 6.329 6.348 88,471 -0.06(-0.97%)
Apr 16, 2015 6.398 6.410 6.356 6.410 66,925 +0.02(+0.39%)
Apr 15, 2015 6.435 6.448 6.336 6.385 151,657 -0.06(-0.97%)
Apr 14, 2015 6.479 6.498 6.435 6.448 85,731 -0.06(-0.86%)
Apr 13, 2015 6.479 6.523 6.460 6.504 61,668 -0.01(-0.19%)
Apr 10, 2015 6.548 6.579 6.464 6.517 125,311 -0.02(-0.29%)
Apr 09, 2015 6.641 6.641 6.435 6.535 131,583 -0.09(-1.41%)
Apr 08, 2015 6.542 6.635 6.523 6.629 177,949 +0.11(+1.72%)
Apr 07, 2015 6.492 6.554 6.460 6.517 149,409 +0.03(+0.48%)
Apr 06, 2015 6.385 6.492 6.373 6.485 72,280 +0.09(+1.46%)
Apr 02, 2015 6.448 6.392 6.392 6.392 118,393 -0.07(-1.06%)
Apr 01, 2015 6.286 6.473 6.244 6.460 141,253 +0.17(+2.78%)
Mar 31, 2015 6.379 6.404 6.242 6.286 212,911 -0.12(-1.85%)
Mar 30, 2015 6.242 6.417 6.229 6.404 109,183 +0.16(+2.60%)
Mar 27, 2015 6.292 6.292 6.242 6.242 129,345 -0.05(-0.79%)
Mar 26, 2015 6.229 6.329 6.223 6.292 168,107 +0.02(+0.40%)
Mar 25, 2015 6.473 6.479 6.261 6.267 178,275 -0.21(-3.18%)
Mar 24, 2015 6.473 6.492 6.454 6.473 117,257 -0.01(-0.10%)
Mar 23, 2015 6.410 6.492 6.379 6.479 242,881 +0.09(+1.37%)
Mar 20, 2015 6.248 6.417 6.229 6.392 274,062 +0.16(+2.50%)
Mar 19, 2015 6.155 6.242 6.155 6.236 342,580 +0.04(+0.71%)
Mar 18, 2015 6.036 6.229 6.005 6.192 184,570 +0.16(+2.59%)
Mar 17, 2015 5.986 6.048 5.973 6.036 111,607 +0.04(+0.73%)
Mar 16, 2015 5.955 5.992 5.869 5.992 204,873 +0.05(+0.84%)
Mar 13, 2015 5.930 5.942 5.886 5.942 156,338 -0.01(-0.21%)
Mar 12, 2015 5.892 5.986 5.866 5.955 194,391 +0.09(+1.49%)
Mar 11, 2015 5.892 5.892 5.842 5.867 168,852 -0.01(-0.21%)
Mar 10, 2015 5.817 5.892 5.786 5.880 135,010 +0.05(+0.86%)
Mar 09, 2015 5.792 5.842 5.786 5.830 135,069 +0.01(+0.11%)
Mar 06, 2015 5.892 5.892 5.805 5.824 177,040 -0.07(-1.17%)
Mar 05, 2015 5.886 5.930 5.880 5.892 75,890 +0.00(+0.00%)
Mar 04, 2015 5.911 5.955 5.886 5.892 100,504 -0.05(-0.84%)
Mar 03, 2015 5.986 5.986 5.874 5.942 190,776 -0.04(-0.63%)
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.