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 (%)
Jul 31, 2015 5.979 6.042 5.967 6.017 171,655 +0.04(+0.63%)
Jul 30, 2015 6.017 6.023 5.973 5.979 37,736 -0.03(-0.52%)
Jul 29, 2015 5.954 6.042 5.942 6.010 126,525 +0.06(+0.95%)
Jul 28, 2015 5.979 5.985 5.916 5.954 114,660 -0.01(-0.21%)
Jul 27, 2015 5.985 6.020 5.954 5.967 98,001 -0.01(-0.21%)
Jul 24, 2015 5.992 6.017 5.954 5.979 123,967 -0.03(-0.52%)
Jul 23, 2015 6.130 6.130 6.010 6.010 105,331 -0.10(-1.64%)
Jul 22, 2015 6.155 6.192 6.104 6.111 31,015 -0.04(-0.71%)
Jul 21, 2015 6.173 6.211 6.112 6.155 74,949 +0.02(+0.31%)
Jul 20, 2015 6.192 6.192 6.098 6.136 133,250 -0.03(-0.51%)
Jul 17, 2015 6.111 6.205 6.111 6.167 133,756 +0.05(+0.82%)
Jul 16, 2015 6.186 6.199 6.104 6.117 220,063 -0.07(-1.11%)
Jul 15, 2015 6.173 6.217 6.155 6.186 55,721 -0.04(-0.70%)
Jul 14, 2015 6.224 6.242 6.167 6.230 142,598 -0.02(-0.30%)
Jul 13, 2015 6.249 6.324 6.230 6.249 160,441 -0.02(-0.30%)
Jul 10, 2015 6.236 6.286 6.217 6.267 100,126 +0.04(+0.60%)
Jul 09, 2015 6.311 6.318 6.217 6.230 71,397 -0.04(-0.60%)
Jul 08, 2015 6.230 6.305 6.217 6.267 90,384 +0.00(+0.00%)
Jul 07, 2015 6.249 6.305 6.249 6.267 159,099 +0.02(+0.30%)
Jul 06, 2015 6.142 6.274 6.142 6.249 104,421 +0.08(+1.32%)
Jul 02, 2015 6.192 6.167 6.167 6.167 48,504 -0.01(-0.10%)
Jul 01, 2015 6.161 6.217 6.155 6.173 102,132 +0.03(+0.51%)
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%)
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.