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: 7:00 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 (%)
Jun 30, 2015 6.211 6.211 6.136 6.142 83,692 -0.04(-0.71%)
Jun 29, 2015 6.230 6.318 6.186 6.186 128,769 -0.06(-1.00%)
Jun 26, 2015 6.117 6.261 6.101 6.249 377,336 +0.12(+1.94%)
Jun 25, 2015 6.199 6.199 6.130 6.130 98,550 -0.03(-0.41%)
Jun 24, 2015 6.205 6.211 6.155 6.155 57,572 -0.05(-0.81%)
Jun 23, 2015 6.267 6.267 6.142 6.205 123,137 -0.08(-1.20%)
Jun 22, 2015 6.267 6.336 6.267 6.280 86,936 +0.03(+0.50%)
Jun 19, 2015 6.104 6.293 6.092 6.249 320,634 +0.15(+2.47%)
Jun 18, 2015 5.998 6.098 5.998 6.098 133,164 +0.10(+1.67%)
Jun 17, 2015 5.979 5.998 5.967 5.998 98,357 +0.03(+0.42%)
Jun 16, 2015 5.891 5.973 5.891 5.973 263,146 +0.08(+1.38%)
Jun 15, 2015 5.973 5.977 5.885 5.891 272,968 -0.04(-0.74%)
Jun 12, 2015 5.929 5.973 5.904 5.935 185,170 -0.03(-0.42%)
Jun 11, 2015 5.985 6.010 5.935 5.960 195,979 -0.03(-0.42%)
Jun 10, 2015 6.004 6.048 5.954 5.985 174,129 -0.03(-0.42%)
Jun 09, 2015 6.054 6.067 5.992 6.010 89,569 -0.03(-0.52%)
Jun 08, 2015 6.017 6.061 5.998 6.042 77,509 +0.01(+0.10%)
Jun 05, 2015 6.029 6.029 5.998 6.036 78,901 -0.03(-0.41%)
Jun 04, 2015 6.029 6.073 6.029 6.061 64,035 +0.02(+0.31%)
Jun 03, 2015 6.086 6.086 6.023 6.042 130,740 -0.05(-0.82%)
Jun 02, 2015 6.086 6.111 6.067 6.092 73,072 -0.03(-0.41%)
Jun 01, 2015 6.199 6.205 6.098 6.117 155,482 -0.07(-1.11%)
May 29, 2015 6.192 6.211 6.173 6.186 99,437 -0.02(-0.30%)
May 28, 2015 6.173 6.211 6.173 6.205 74,714 +0.03(+0.51%)
May 27, 2015 6.148 6.205 6.148 6.173 95,078 +0.01(+0.10%)
May 26, 2015 6.186 6.199 6.136 6.167 87,509 -0.03(-0.51%)
May 22, 2015 6.173 6.199 6.199 6.199 109,773 +0.03(+0.41%)
May 21, 2015 6.192 6.192 6.142 6.173 61,090 -0.01(-0.20%)
May 20, 2015 6.186 6.199 6.142 6.186 67,824 +0.00(+0.00%)
May 19, 2015 6.217 6.217 6.155 6.186 56,860 -0.03(-0.50%)
May 18, 2015 6.267 6.267 6.211 6.217 82,347 -0.03(-0.40%)
May 15, 2015 6.236 6.267 6.205 6.242 145,677 -0.03(-0.40%)
May 14, 2015 6.255 6.274 6.236 6.267 73,755 +0.03(+0.40%)
May 13, 2015 6.255 6.305 6.211 6.242 148,653 -0.01(-0.20%)
May 12, 2015 6.230 6.267 6.144 6.255 99,393 -0.04(-0.59%)
May 11, 2015 6.316 6.335 6.280 6.292 116,569 -0.01(-0.20%)
May 08, 2015 6.286 6.323 6.212 6.304 77,345 +0.10(+1.69%)
May 07, 2015 6.218 6.230 6.163 6.200 74,882 +0.04(+0.70%)
May 06, 2015 6.175 6.193 6.105 6.156 100,451 +0.02(+0.30%)
May 05, 2015 6.218 6.224 6.126 6.138 131,290 -0.10(-1.58%)
May 04, 2015 6.267 6.267 6.230 6.236 76,450 -0.01(-0.10%)
May 01, 2015 6.200 6.310 6.200 6.243 92,740 +0.04(+0.70%)
Apr 30, 2015 6.323 6.349 6.175 6.200 148,599 -0.15(-2.42%)
Apr 29, 2015 6.390 6.390 6.316 6.353 77,411 -0.06(-0.96%)
Apr 28, 2015 6.403 6.415 6.329 6.415 187,881 +0.02(+0.29%)
Apr 27, 2015 6.360 6.446 6.304 6.397 162,274 +0.04(+0.58%)
Apr 24, 2015 6.304 6.360 6.292 6.360 72,355 +0.06(+0.88%)
Apr 23, 2015 6.280 6.335 6.280 6.304 82,509 +0.00(+0.00%)
Apr 22, 2015 6.280 6.329 6.262 6.304 92,258 +0.01(+0.20%)
Apr 21, 2015 6.316 6.341 6.261 6.292 65,331 -0.02(-0.39%)
Apr 20, 2015 6.280 6.341 6.261 6.316 68,960 +0.06(+0.88%)
Apr 17, 2015 6.280 6.310 6.243 6.261 89,699 -0.06(-0.97%)
Apr 16, 2015 6.310 6.323 6.268 6.323 67,854 +0.02(+0.39%)
Apr 15, 2015 6.347 6.360 6.249 6.298 153,763 -0.06(-0.97%)
Apr 14, 2015 6.390 6.409 6.347 6.360 86,922 -0.06(-0.86%)
Apr 13, 2015 6.390 6.433 6.372 6.415 62,524 -0.01(-0.19%)
Apr 10, 2015 6.458 6.489 6.376 6.427 127,051 -0.02(-0.29%)
Apr 09, 2015 6.550 6.550 6.347 6.446 133,410 -0.09(-1.41%)
Apr 08, 2015 6.452 6.544 6.433 6.538 180,419 +0.11(+1.72%)
Apr 07, 2015 6.403 6.464 6.372 6.427 151,484 +0.03(+0.48%)
Apr 06, 2015 6.298 6.403 6.286 6.397 73,284 +0.09(+1.46%)
Apr 02, 2015 6.360 6.304 6.304 6.304 120,037 -0.07(-1.06%)
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.