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 (%)
Aug 31, 2015 6.073 6.119 6.002 6.054 124,887 -0.05(-0.74%)
Aug 28, 2015 6.067 6.144 6.067 6.099 91,035 -0.01(-0.21%)
Aug 27, 2015 6.144 6.170 6.028 6.112 128,782 -0.04(-0.63%)
Aug 26, 2015 6.086 6.151 5.989 6.151 257,641 +0.16(+2.70%)
Aug 25, 2015 6.164 6.164 5.983 5.989 256,450 -0.04(-0.64%)
Aug 24, 2015 6.099 6.183 6.002 6.028 228,357 -0.11(-1.79%)
Aug 21, 2015 6.125 6.177 6.034 6.138 114,854 -0.01(-0.11%)
Aug 20, 2015 6.196 6.220 6.131 6.144 63,504 -0.06(-1.04%)
Aug 19, 2015 6.261 6.274 6.166 6.209 43,265 -0.04(-0.62%)
Aug 18, 2015 6.151 6.274 6.151 6.248 97,579 +0.06(+1.05%)
Aug 17, 2015 6.131 6.183 6.119 6.183 141,796 +0.02(+0.32%)
Aug 14, 2015 6.106 6.164 6.041 6.164 114,886 +0.02(+0.32%)
Aug 13, 2015 6.028 6.164 6.028 6.144 132,599 +0.12(+1.93%)
Aug 12, 2015 6.002 6.072 5.983 6.028 132,185 -0.01(-0.21%)
Aug 11, 2015 6.022 6.053 6.009 6.041 91,680 -0.02(-0.31%)
Aug 10, 2015 6.041 6.079 5.996 6.060 135,047 +0.03(+0.42%)
Aug 07, 2015 6.015 6.079 5.996 6.034 79,131 -0.03(-0.42%)
Aug 06, 2015 6.034 6.091 6.034 6.060 52,857 +0.03(+0.53%)
Aug 05, 2015 5.914 6.072 5.914 6.028 189,012 -0.01(-0.21%)
Aug 04, 2015 6.066 6.123 6.034 6.041 54,153 -0.03(-0.52%)
Aug 03, 2015 6.047 6.091 6.012 6.072 78,717 -0.03(-0.42%)
Jul 31, 2015 6.060 6.123 6.047 6.098 169,375 +0.04(+0.63%)
Jul 30, 2015 6.098 6.104 6.053 6.060 37,235 -0.03(-0.52%)
Jul 29, 2015 6.034 6.123 6.022 6.091 124,844 +0.06(+0.95%)
Jul 28, 2015 6.060 6.066 5.996 6.034 113,137 -0.01(-0.21%)
Jul 27, 2015 6.066 6.101 6.034 6.047 96,699 -0.01(-0.21%)
Jul 24, 2015 6.072 6.098 6.034 6.060 122,320 -0.03(-0.52%)
Jul 23, 2015 6.212 6.212 6.091 6.091 103,932 -0.10(-1.64%)
Jul 22, 2015 6.237 6.276 6.187 6.193 30,603 -0.04(-0.71%)
Jul 21, 2015 6.257 6.295 6.194 6.237 73,953 +0.02(+0.31%)
Jul 20, 2015 6.276 6.276 6.180 6.218 131,480 -0.03(-0.51%)
Jul 17, 2015 6.193 6.288 6.193 6.250 131,979 +0.05(+0.82%)
Jul 16, 2015 6.269 6.282 6.187 6.199 217,141 -0.07(-1.11%)
Jul 15, 2015 6.257 6.301 6.237 6.269 54,981 -0.04(-0.70%)
Jul 14, 2015 6.307 6.326 6.250 6.314 140,704 -0.02(-0.30%)
Jul 13, 2015 6.333 6.409 6.314 6.333 158,310 -0.02(-0.30%)
Jul 10, 2015 6.320 6.371 6.301 6.352 98,796 +0.04(+0.60%)
Jul 09, 2015 6.396 6.403 6.301 6.314 70,449 -0.04(-0.60%)
Jul 08, 2015 6.314 6.390 6.301 6.352 89,183 +0.00(+0.00%)
Jul 07, 2015 6.333 6.390 6.333 6.352 156,986 +0.02(+0.30%)
Jul 06, 2015 6.225 6.358 6.225 6.333 103,035 +0.08(+1.32%)
Jul 02, 2015 6.276 6.250 6.250 6.250 47,860 -0.01(-0.10%)
Jul 01, 2015 6.244 6.301 6.237 6.257 100,775 +0.03(+0.51%)
Jun 30, 2015 6.295 6.295 6.218 6.225 82,581 -0.04(-0.71%)
Jun 29, 2015 6.314 6.403 6.269 6.269 127,059 -0.06(-1.00%)
Jun 26, 2015 6.199 6.345 6.183 6.333 372,324 +0.12(+1.94%)
Jun 25, 2015 6.282 6.282 6.212 6.212 97,241 -0.03(-0.41%)
Jun 24, 2015 6.288 6.295 6.237 6.237 56,807 -0.05(-0.81%)
Jun 23, 2015 6.352 6.352 6.225 6.288 121,502 -0.08(-1.20%)
Jun 22, 2015 6.352 6.422 6.352 6.365 85,781 +0.03(+0.50%)
Jun 19, 2015 6.187 6.377 6.174 6.333 316,375 +0.15(+2.47%)
Jun 18, 2015 6.079 6.180 6.079 6.180 131,395 +0.10(+1.67%)
Jun 17, 2015 6.060 6.079 6.047 6.079 97,050 +0.03(+0.42%)
Jun 16, 2015 5.971 6.053 5.971 6.053 259,651 +0.08(+1.38%)
Jun 15, 2015 6.053 6.058 5.964 5.971 269,343 -0.04(-0.74%)
Jun 12, 2015 6.009 6.053 5.983 6.015 182,711 -0.03(-0.42%)
Jun 11, 2015 6.066 6.091 6.015 6.041 193,376 -0.03(-0.42%)
Jun 10, 2015 6.085 6.130 6.034 6.066 171,816 -0.03(-0.42%)
Jun 09, 2015 6.136 6.149 6.072 6.091 88,379 -0.03(-0.52%)
Jun 08, 2015 6.098 6.142 6.079 6.123 76,480 +0.01(+0.10%)
Jun 05, 2015 6.110 6.110 6.079 6.117 77,853 -0.03(-0.41%)
Jun 04, 2015 6.110 6.155 6.110 6.142 63,185 +0.02(+0.31%)
Jun 03, 2015 6.168 6.168 6.104 6.123 129,004 -0.05(-0.82%)
Jun 02, 2015 6.168 6.193 6.149 6.174 72,102 -0.03(-0.41%)
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.