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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 6.138 6.237 6.138 6.224 260,349 +0.14(+2.28%)
Jan 28, 2016 6.145 6.230 6.085 6.085 66,100 -0.02(-0.32%)
Jan 27, 2016 6.230 6.230 6.085 6.105 103,625 -0.17(-2.63%)
Jan 26, 2016 6.336 6.382 6.237 6.270 84,287 +0.01(+0.11%)
Jan 25, 2016 6.442 6.442 6.257 6.263 84,175 -0.18(-2.77%)
Jan 22, 2016 6.204 6.521 6.204 6.442 144,718 +0.10(+1.56%)
Jan 21, 2016 6.336 6.402 6.244 6.343 82,017 +0.07(+1.05%)
Jan 20, 2016 6.151 6.349 6.006 6.277 165,556 +0.06(+0.96%)
Jan 19, 2016 6.191 6.237 6.118 6.217 69,161 +0.09(+1.40%)
Jan 15, 2016 6.105 6.131 6.131 6.131 115,758 -0.05(-0.85%)
Jan 14, 2016 6.237 6.270 6.138 6.184 102,811 -0.02(-0.32%)
Jan 13, 2016 6.382 6.389 6.197 6.204 123,995 -0.18(-2.79%)
Jan 12, 2016 6.521 6.521 6.329 6.382 107,572 -0.09(-1.43%)
Jan 11, 2016 6.455 6.508 6.435 6.475 41,668 +0.04(+0.62%)
Jan 08, 2016 6.514 6.547 6.435 6.435 71,234 -0.07(-1.12%)
Jan 07, 2016 6.514 6.574 6.503 6.508 60,673 -0.13(-1.89%)
Jan 06, 2016 6.501 6.666 6.455 6.633 78,265 +0.04(+0.60%)
Jan 05, 2016 6.475 6.649 6.468 6.593 57,947 +0.14(+2.15%)
Jan 04, 2016 6.574 6.663 6.402 6.455 141,499 -0.22(-3.36%)
Dec 31, 2015 6.752 6.679 6.679 6.679 69,394 -0.07(-0.98%)
Dec 30, 2015 6.732 6.791 6.704 6.745 62,382 +0.00(+0.00%)
Dec 29, 2015 6.725 6.785 6.725 6.745 41,998 +0.04(+0.59%)
Dec 28, 2015 6.686 6.719 6.607 6.706 45,464 -0.01(-0.10%)
Dec 24, 2015 6.732 6.712 6.712 6.712 26,818 +0.00(+0.00%)
Dec 23, 2015 6.686 6.739 6.679 6.712 77,993 +0.02(+0.30%)
Dec 22, 2015 6.692 6.778 6.666 6.692 61,994 -0.03(-0.49%)
Dec 21, 2015 6.904 6.904 6.673 6.725 90,149 -0.10(-1.45%)
Dec 18, 2015 6.712 6.831 6.669 6.824 398,495 +0.07(+1.08%)
Dec 17, 2015 6.752 6.758 6.689 6.752 58,703 +0.03(+0.49%)
Dec 16, 2015 6.600 6.725 6.577 6.719 141,568 +0.15(+2.31%)
Dec 15, 2015 6.409 6.580 6.329 6.567 125,039 +0.27(+4.30%)
Dec 14, 2015 6.257 6.382 6.244 6.296 99,834 +0.07(+1.06%)
Dec 11, 2015 6.204 6.316 6.178 6.230 64,618 -0.06(-0.94%)
Dec 10, 2015 6.376 6.389 6.277 6.290 38,520 -0.09(-1.45%)
Dec 09, 2015 6.323 6.409 6.283 6.382 41,938 +0.03(+0.42%)
Dec 08, 2015 6.336 6.362 6.310 6.356 32,653 +0.02(+0.31%)
Dec 07, 2015 6.349 6.376 6.329 6.336 62,320 -0.05(-0.72%)
Dec 04, 2015 6.316 6.422 6.316 6.382 38,597 +0.06(+0.94%)
Dec 03, 2015 6.395 6.415 6.270 6.323 56,250 -0.07(-1.14%)
Dec 02, 2015 6.494 6.501 6.382 6.395 48,473 -0.12(-1.82%)
Dec 01, 2015 6.494 6.527 6.475 6.514 67,735 +0.05(+0.71%)
Nov 30, 2015 6.402 6.521 6.402 6.468 143,880 +0.07(+1.03%)
Nov 27, 2015 6.349 6.435 6.349 6.402 29,083 +0.04(+0.62%)
Nov 25, 2015 6.250 6.362 6.362 6.362 86,213 +0.11(+1.69%)
Nov 24, 2015 6.171 6.263 6.158 6.257 74,153 +0.05(+0.74%)
Nov 23, 2015 6.171 6.237 6.171 6.211 59,168 +0.01(+0.11%)
Nov 20, 2015 6.204 6.237 6.185 6.204 102,317 +0.02(+0.32%)
Nov 19, 2015 6.197 6.224 6.171 6.184 51,542 -0.01(-0.11%)
Nov 18, 2015 6.230 6.230 6.164 6.191 47,498 +0.02(+0.32%)
Nov 17, 2015 6.164 6.224 6.164 6.171 45,723 -0.01(-0.21%)
Nov 16, 2015 6.184 6.204 6.171 6.184 133,119 +0.01(+0.21%)
Nov 13, 2015 6.191 6.230 6.171 6.171 76,991 -0.05(-0.74%)
Nov 12, 2015 6.296 6.296 6.204 6.217 60,777 -0.06(-0.95%)
Nov 11, 2015 6.270 6.296 6.257 6.277 36,626 +0.03(+0.41%)
Nov 10, 2015 6.244 6.264 6.238 6.251 110,610 +0.00(+0.00%)
Nov 09, 2015 6.400 6.406 6.231 6.251 86,290 -0.18(-2.82%)
Nov 06, 2015 6.451 6.458 6.380 6.432 103,351 -0.06(-1.00%)
Nov 05, 2015 6.426 6.510 6.380 6.497 82,899 +0.08(+1.31%)
Nov 04, 2015 6.471 6.471 6.380 6.413 52,564 -0.03(-0.50%)
Nov 03, 2015 6.503 6.503 6.341 6.445 56,470 -0.03(-0.50%)
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.