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

Umh Properties (NY: UMH )

16.05 +0.12 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 28, 2013 5.516 5.597 5.516 5.565 361,559 +0.05(+0.88%)
Jun 27, 2013 5.484 5.522 5.484 5.516 132,121 +0.05(+0.99%)
Jun 26, 2013 5.560 5.608 5.451 5.462 77,870 -0.09(-1.66%)
Jun 25, 2013 5.597 5.614 5.538 5.554 51,062 -0.02(-0.29%)
Jun 24, 2013 5.516 5.614 5.462 5.570 131,217 +0.05(+0.88%)
Jun 21, 2013 5.505 5.554 5.457 5.522 197,570 +0.03(+0.59%)
Jun 20, 2013 5.451 5.576 5.440 5.489 206,114 -0.05(-0.88%)
Jun 19, 2013 5.635 5.635 5.527 5.538 77,021 -0.10(-1.83%)
Jun 18, 2013 5.560 5.657 5.543 5.641 98,500 +0.08(+1.46%)
Jun 17, 2013 5.543 5.581 5.505 5.560 138,529 +0.00(+0.00%)
Jun 14, 2013 5.560 5.587 5.538 5.560 75,155 +0.00(+0.00%)
Jun 13, 2013 5.511 5.576 5.511 5.560 92,554 +0.01(+0.10%)
Jun 12, 2013 5.603 5.635 5.549 5.554 80,933 -0.07(-1.25%)
Jun 11, 2013 5.652 5.690 5.619 5.625 31,018 -0.07(-1.14%)
Jun 10, 2013 5.679 5.728 5.614 5.690 74,941 -0.02(-0.28%)
Jun 07, 2013 5.782 5.814 5.679 5.706 117,130 -0.02(-0.38%)
Jun 06, 2013 5.554 5.738 5.554 5.728 138,361 +0.16(+2.92%)
Jun 05, 2013 5.646 5.684 5.554 5.565 102,571 -0.07(-1.25%)
Jun 04, 2013 5.771 5.771 5.625 5.635 174,276 -0.10(-1.79%)
Jun 03, 2013 5.738 5.793 5.684 5.738 195,538 +0.03(+0.47%)
May 31, 2013 5.809 5.895 5.711 5.711 189,983 -0.14(-2.41%)
May 30, 2013 5.793 5.917 5.793 5.852 41,634 +0.09(+1.50%)
May 29, 2013 5.895 5.906 5.760 5.765 156,681 -0.16(-2.74%)
May 28, 2013 5.955 5.982 5.901 5.928 59,328 +0.04(+0.74%)
May 24, 2013 5.950 5.966 5.863 5.885 68,976 -0.08(-1.27%)
May 23, 2013 6.015 6.015 5.933 5.960 73,247 -0.01(-0.09%)
May 22, 2013 6.101 6.101 5.960 5.966 65,972 -0.12(-2.05%)
May 21, 2013 6.047 6.091 6.047 6.091 54,458 +0.02(+0.36%)
May 20, 2013 6.020 6.096 6.011 6.069 64,962 +0.02(+0.27%)
May 17, 2013 6.058 6.058 6.021 6.053 101,211 +0.01(+0.09%)
May 16, 2013 5.977 6.047 5.977 6.047 47,109 +0.07(+1.18%)
May 15, 2013 5.944 5.993 5.923 5.977 117,715 +0.01(+0.09%)
May 13, 2013 5.977 5.998 5.923 5.971 137,968 +0.00(+0.00%)
May 10, 2013 6.046 6.078 5.947 5.971 140,255 -0.10(-1.67%)
May 09, 2013 6.099 6.153 6.014 6.073 77,288 -0.01(-0.09%)
May 08, 2013 5.987 6.158 5.897 6.078 139,199 +0.06(+1.06%)
May 07, 2013 5.865 6.019 5.859 6.014 71,307 +0.14(+2.45%)
May 06, 2013 5.891 5.902 5.849 5.870 100,998 -0.02(-0.36%)
May 03, 2013 5.950 5.934 5.875 5.891 107,250 +0.00(+0.00%)
May 02, 2013 5.865 5.923 5.854 5.891 48,815 +0.07(+1.19%)
May 01, 2013 5.865 5.865 5.801 5.822 168,603 -0.07(-1.18%)
Apr 30, 2013 5.865 5.913 5.827 5.891 108,953 +0.03(+0.45%)
Apr 29, 2013 5.849 5.929 5.849 5.865 121,368 +0.01(+0.18%)
Apr 26, 2013 5.891 5.881 5.827 5.854 108,508 -0.03(-0.45%)
Apr 25, 2013 5.891 6.030 5.860 5.881 98,192 +0.01(+0.09%)
Apr 24, 2013 5.854 5.891 5.828 5.875 68,141 +0.01(+0.09%)
Apr 23, 2013 5.822 5.870 5.742 5.870 108,846 +0.10(+1.76%)
Apr 22, 2013 5.811 5.833 5.705 5.769 34,504 -0.06(-1.10%)
Apr 19, 2013 5.811 5.838 5.785 5.833 98,734 +0.03(+0.46%)
Apr 18, 2013 5.865 5.865 5.710 5.806 159,934 -0.06(-1.00%)
Apr 17, 2013 5.881 5.881 5.758 5.865 122,039 -0.02(-0.27%)
Apr 16, 2013 5.875 5.881 5.838 5.881 85,072 +0.07(+1.19%)
Apr 15, 2013 5.907 5.939 5.811 5.811 171,276 -0.16(-2.68%)
Apr 12, 2013 5.897 6.003 5.875 5.971 179,062 +0.00(+0.00%)
Apr 11, 2013 5.774 5.993 5.726 5.971 342,581 +0.17(+2.94%)
Apr 10, 2013 5.683 5.811 5.673 5.801 133,488 +0.11(+1.87%)
Apr 09, 2013 5.817 5.817 5.689 5.694 63,881 -0.13(-2.20%)
Apr 08, 2013 5.683 5.838 5.678 5.822 52,269 +0.17(+3.02%)
Apr 05, 2013 5.593 5.678 5.550 5.651 38,232 +0.02(+0.38%)
Apr 04, 2013 5.646 5.710 5.603 5.630 79,612 -0.08(-1.40%)
Apr 03, 2013 5.662 5.851 5.630 5.710 88,824 +0.07(+1.32%)
Apr 02, 2013 5.577 5.662 5.571 5.635 125,370 +0.05(+0.96%)
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.