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 (%)
Sep 30, 2015 5.989 6.047 5.898 6.021 110,764 +0.07(+1.20%)
Sep 29, 2015 5.944 6.028 5.892 5.950 104,588 +0.00(+0.00%)
Sep 28, 2015 6.080 6.080 5.924 5.950 133,765 -0.14(-2.23%)
Sep 25, 2015 6.209 6.209 6.086 6.086 78,132 -0.10(-1.57%)
Sep 24, 2015 6.196 6.217 6.099 6.183 102,149 -0.06(-1.04%)
Sep 23, 2015 6.235 6.287 6.112 6.248 75,397 +0.04(+0.63%)
Sep 22, 2015 6.177 6.235 6.177 6.209 79,955 +0.00(+0.00%)
Sep 21, 2015 5.970 6.248 5.946 6.209 133,321 +0.21(+3.56%)
Sep 18, 2015 5.834 6.002 5.834 5.995 157,459 +0.10(+1.65%)
Sep 17, 2015 5.918 5.963 5.840 5.898 297,206 -0.01(-0.11%)
Sep 16, 2015 5.957 5.963 5.885 5.905 155,959 -0.03(-0.55%)
Sep 15, 2015 5.957 5.976 5.931 5.937 117,585 -0.01(-0.22%)
Sep 14, 2015 5.860 5.950 5.860 5.950 115,237 +0.05(+0.77%)
Sep 11, 2015 5.853 5.918 5.853 5.905 92,323 +0.03(+0.44%)
Sep 10, 2015 5.918 5.950 5.843 5.879 113,819 -0.03(-0.55%)
Sep 09, 2015 6.021 6.021 5.911 5.911 93,833 -0.05(-0.76%)
Sep 08, 2015 5.995 6.008 5.931 5.957 165,306 +0.00(+0.00%)
Sep 04, 2015 5.976 5.957 5.957 5.957 108,886 -0.06(-0.97%)
Sep 03, 2015 6.080 6.080 6.015 6.015 143,078 -0.02(-0.32%)
Sep 02, 2015 6.054 6.073 5.989 6.034 75,099 +0.02(+0.32%)
Sep 01, 2015 6.008 6.041 5.983 6.015 164,000 -0.04(-0.64%)
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%)
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.