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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016 8.151 8.270 8.137 8.235 133,037 +0.08(+0.94%)
Aug 30, 2016 8.179 8.276 8.137 8.158 116,412 -0.03(-0.42%)
Aug 29, 2016 8.172 8.290 8.172 8.193 91,183 +0.03(+0.34%)
Aug 26, 2016 8.332 8.363 8.144 8.165 84,689 -0.17(-2.09%)
Aug 25, 2016 8.242 8.360 8.200 8.339 245,753 +0.06(+0.67%)
Aug 24, 2016 8.304 8.443 8.186 8.283 215,172 -0.06(-0.67%)
Aug 23, 2016 8.235 8.346 8.221 8.339 110,422 +0.10(+1.18%)
Aug 22, 2016 8.256 8.270 8.151 8.242 78,193 +0.06(+0.68%)
Aug 19, 2016 8.332 8.332 8.172 8.186 82,961 -0.18(-2.16%)
Aug 18, 2016 8.297 8.374 8.263 8.367 85,782 +0.07(+0.84%)
Aug 17, 2016 8.221 8.297 8.207 8.297 68,789 +0.05(+0.59%)
Aug 16, 2016 8.325 8.325 8.207 8.249 112,416 -0.12(-1.41%)
Aug 15, 2016 8.395 8.423 8.353 8.367 144,553 -0.06(-0.66%)
Aug 12, 2016 8.360 8.445 8.360 8.423 119,019 +0.01(+0.08%)
Aug 11, 2016 8.506 8.520 8.367 8.416 133,510 -0.12(-1.39%)
Aug 10, 2016 8.698 8.705 8.506 8.534 150,752 -0.16(-1.89%)
Aug 09, 2016 8.602 8.705 8.479 8.698 155,897 +0.10(+1.12%)
Aug 08, 2016 8.397 8.616 8.335 8.602 138,854 +0.21(+2.45%)
Aug 05, 2016 8.397 8.479 8.294 8.397 170,455 +0.19(+2.25%)
Aug 04, 2016 8.198 8.260 8.143 8.212 83,110 -0.01(-0.08%)
Aug 03, 2016 8.314 8.314 8.123 8.218 73,412 -0.08(-0.91%)
Aug 02, 2016 8.472 8.480 8.280 8.294 89,426 -0.16(-1.94%)
Aug 01, 2016 8.500 8.506 8.404 8.458 84,323 -0.01(-0.16%)
Jul 29, 2016 8.376 8.500 8.369 8.472 118,286 +0.05(+0.65%)
Jul 28, 2016 8.369 8.465 8.280 8.417 48,304 +0.05(+0.66%)
Jul 27, 2016 8.314 8.383 8.280 8.362 86,200 +0.03(+0.41%)
Jul 26, 2016 8.314 8.369 8.246 8.328 110,456 -0.04(-0.49%)
Jul 25, 2016 8.479 8.513 8.301 8.369 95,666 -0.07(-0.81%)
Jul 22, 2016 8.410 8.513 8.390 8.438 87,208 +0.00(+0.00%)
Jul 21, 2016 8.465 8.513 8.390 8.438 75,785 -0.02(-0.24%)
Jul 20, 2016 8.513 8.513 8.391 8.458 81,878 -0.04(-0.48%)
Jul 19, 2016 8.369 8.527 8.369 8.500 107,028 +0.05(+0.57%)
Jul 18, 2016 8.376 8.452 8.356 8.452 92,812 +0.08(+0.90%)
Jul 15, 2016 8.314 8.383 8.198 8.376 119,382 +0.10(+1.24%)
Jul 14, 2016 8.486 8.486 8.260 8.273 170,849 -0.17(-2.03%)
Jul 13, 2016 8.568 8.568 8.362 8.445 247,958 -0.12(-1.36%)
Jul 12, 2016 8.650 8.650 8.500 8.561 223,568 -0.05(-0.64%)
Jul 11, 2016 8.664 8.664 8.520 8.616 169,307 -0.05(-0.55%)
Jul 08, 2016 8.417 8.671 8.438 8.664 269,156 +0.23(+2.68%)
Jul 07, 2016 8.404 8.500 8.369 8.438 268,404 +0.01(+0.16%)
Jul 06, 2016 8.266 8.431 8.266 8.424 208,605 +0.10(+1.15%)
Jul 05, 2016 8.020 8.342 7.951 8.328 270,154 +0.27(+3.40%)
Jul 01, 2016 7.711 8.054 8.054 8.054 320,375 +0.34(+4.44%)
Jun 30, 2016 7.602 7.718 7.516 7.711 272,578 +0.12(+1.53%)
Jun 29, 2016 7.608 7.650 7.581 7.595 110,265 +0.01(+0.18%)
Jun 28, 2016 7.506 7.670 7.437 7.581 220,830 +0.10(+1.37%)
Jun 27, 2016 7.451 7.567 7.403 7.478 239,935 -0.04(-0.55%)
Jun 24, 2016 7.465 7.636 7.410 7.519 535,763 -0.13(-1.70%)
Jun 23, 2016 7.567 7.677 7.519 7.650 152,992 +0.14(+1.82%)
Jun 22, 2016 7.499 7.540 7.451 7.512 77,711 -0.01(-0.09%)
Jun 21, 2016 7.499 7.560 7.458 7.519 131,356 +0.03(+0.37%)
Jun 20, 2016 7.410 7.598 7.410 7.492 276,965 +0.10(+1.39%)
Jun 17, 2016 7.334 7.417 7.211 7.389 478,004 +0.07(+0.94%)
Jun 16, 2016 7.245 7.355 7.190 7.321 229,414 +0.08(+1.14%)
Jun 15, 2016 7.238 7.266 7.149 7.238 199,665 +0.00(+0.00%)
Jun 14, 2016 7.231 7.266 7.170 7.238 91,304 -0.01(-0.09%)
Jun 13, 2016 7.163 7.252 7.149 7.245 151,190 +0.06(+0.86%)
Jun 10, 2016 7.129 7.190 7.122 7.183 96,178 -0.01(-0.19%)
Jun 09, 2016 7.170 7.245 7.163 7.197 64,963 -0.03(-0.38%)
Jun 08, 2016 7.019 7.238 6.971 7.225 221,061 +0.24(+3.43%)
Jun 07, 2016 6.971 7.046 6.957 6.985 122,832 +0.04(+0.59%)
Jun 06, 2016 6.957 6.985 6.909 6.944 42,824 -0.01(-0.20%)
Jun 03, 2016 6.902 6.978 6.896 6.957 70,790 +0.04(+0.59%)
Jun 02, 2016 6.806 6.923 6.800 6.916 57,752 +0.10(+1.41%)
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.