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 31, 2016 6.858 6.858 6.728 6.810 128,284 -0.03(-0.40%)
May 27, 2016 6.749 6.838 6.838 6.838 105,668 +0.12(+1.73%)
May 26, 2016 6.708 6.742 6.673 6.721 52,450 +0.02(+0.31%)
May 25, 2016 6.735 6.735 6.673 6.701 56,014 -0.07(-1.01%)
May 24, 2016 6.687 6.804 6.687 6.769 122,621 +0.10(+1.44%)
May 23, 2016 6.660 6.749 6.584 6.673 125,543 +0.03(+0.52%)
May 20, 2016 6.612 6.646 6.550 6.639 76,033 +0.06(+0.94%)
May 19, 2016 6.639 6.656 6.530 6.578 83,501 -0.05(-0.83%)
May 18, 2016 6.632 6.680 6.578 6.632 161,339 +0.00(+0.00%)
May 17, 2016 6.783 6.783 6.619 6.632 177,850 -0.15(-2.22%)
May 16, 2016 6.769 6.817 6.769 6.783 93,817 +0.01(+0.10%)
May 13, 2016 6.769 6.845 6.687 6.776 182,167 +0.03(+0.51%)
May 12, 2016 6.721 6.797 6.653 6.742 188,929 +0.01(+0.10%)
May 11, 2016 6.728 6.789 6.621 6.735 226,934 +0.03(+0.40%)
May 10, 2016 6.641 6.769 6.641 6.708 309,716 +0.05(+0.81%)
May 09, 2016 6.587 6.722 6.567 6.654 134,825 +0.03(+0.51%)
May 06, 2016 6.601 6.675 6.567 6.621 104,946 +0.03(+0.41%)
May 05, 2016 6.621 6.648 6.527 6.594 91,173 -0.02(-0.31%)
May 04, 2016 6.547 6.648 6.533 6.614 113,715 +0.07(+1.13%)
May 03, 2016 6.601 6.614 6.493 6.540 123,775 -0.11(-1.72%)
May 02, 2016 6.661 6.715 6.594 6.654 109,941 +0.06(+0.92%)
Apr 29, 2016 6.607 6.621 6.540 6.594 100,949 -0.01(-0.20%)
Apr 28, 2016 6.621 6.715 6.594 6.607 99,185 -0.09(-1.31%)
Apr 27, 2016 6.681 6.701 6.634 6.695 62,784 +0.02(+0.30%)
Apr 26, 2016 6.634 6.695 6.587 6.675 102,847 +0.07(+1.02%)
Apr 25, 2016 6.668 6.701 6.580 6.607 64,984 -0.05(-0.81%)
Apr 22, 2016 6.601 6.675 6.580 6.661 97,616 +0.08(+1.23%)
Apr 21, 2016 6.648 6.675 6.560 6.580 83,030 -0.07(-1.01%)
Apr 20, 2016 6.688 6.695 6.621 6.648 60,110 -0.04(-0.60%)
Apr 19, 2016 6.701 6.728 6.661 6.688 47,614 -0.02(-0.30%)
Apr 18, 2016 6.648 6.728 6.574 6.708 87,848 +0.09(+1.42%)
Apr 15, 2016 6.506 6.661 6.493 6.614 94,565 +0.09(+1.34%)
Apr 14, 2016 6.587 6.587 6.439 6.527 97,809 -0.05(-0.82%)
Apr 13, 2016 6.594 6.594 6.493 6.580 122,938 +0.05(+0.82%)
Apr 12, 2016 6.594 6.614 6.479 6.527 141,056 -0.03(-0.51%)
Apr 11, 2016 6.540 6.587 6.513 6.560 99,057 +0.07(+1.14%)
Apr 08, 2016 6.493 6.527 6.426 6.486 108,550 +0.02(+0.31%)
Apr 07, 2016 6.547 6.621 6.426 6.466 121,308 -0.11(-1.74%)
Apr 06, 2016 6.580 6.594 6.533 6.580 79,481 +0.01(+0.10%)
Apr 05, 2016 6.614 6.648 6.567 6.574 76,042 -0.07(-1.11%)
Apr 04, 2016 6.675 6.701 6.601 6.648 53,641 -0.03(-0.50%)
Apr 01, 2016 6.627 6.725 6.548 6.681 111,133 +0.01(+0.10%)
Mar 31, 2016 6.796 6.796 6.661 6.675 62,477 -0.05(-0.80%)
Mar 30, 2016 6.775 6.823 6.728 6.728 68,248 -0.03(-0.40%)
Mar 29, 2016 6.540 6.789 6.540 6.755 124,376 +0.19(+2.87%)
Mar 28, 2016 6.627 6.681 6.553 6.567 50,374 -0.07(-1.11%)
Mar 24, 2016 6.513 6.641 6.641 6.641 107,157 +0.11(+1.75%)
Mar 23, 2016 6.594 6.702 6.520 6.527 83,956 -0.08(-1.22%)
Mar 22, 2016 6.749 6.755 6.587 6.607 130,899 -0.14(-2.09%)
Mar 21, 2016 6.762 6.912 6.735 6.749 136,358 +0.05(+0.70%)
Mar 18, 2016 7.199 7.260 6.695 6.701 795,798 -0.46(-6.48%)
Mar 17, 2016 6.984 7.199 6.984 7.166 194,694 +0.14(+2.01%)
Mar 16, 2016 6.984 7.051 6.930 7.024 102,623 +0.04(+0.58%)
Mar 15, 2016 6.998 7.031 6.957 6.984 121,427 +0.03(+0.39%)
Mar 14, 2016 6.984 6.984 6.930 6.957 78,691 +0.01(+0.19%)
Mar 11, 2016 6.796 7.024 6.601 6.944 236,878 +0.28(+4.24%)
Mar 10, 2016 6.479 6.769 6.479 6.661 146,249 +0.17(+2.70%)
Mar 09, 2016 6.486 6.634 6.385 6.486 50,590 +0.00(+0.00%)
Mar 08, 2016 6.540 6.587 6.466 6.486 79,160 -0.09(-1.43%)
Mar 07, 2016 6.506 6.601 6.506 6.580 43,557 +0.07(+1.14%)
Mar 04, 2016 6.466 6.527 6.368 6.506 63,353 +0.04(+0.62%)
Mar 03, 2016 6.453 6.466 6.412 6.466 47,415 +0.02(+0.31%)
Mar 02, 2016 6.372 6.453 6.365 6.446 32,087 +0.03(+0.52%)
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.