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

Umh Properties (NY: UMH )

15.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 30, 2015 6.591 6.591 6.319 6.403 172,006 -0.16(-2.47%)
Oct 29, 2015 6.598 6.604 6.559 6.565 45,151 -0.01(-0.20%)
Oct 28, 2015 6.501 6.604 6.423 6.578 101,775 +0.06(+0.99%)
Oct 27, 2015 6.688 6.688 6.488 6.513 82,721 -0.17(-2.52%)
Oct 26, 2015 6.695 6.695 6.578 6.682 59,384 -0.01(-0.10%)
Oct 23, 2015 6.798 6.798 6.611 6.688 120,105 -0.12(-1.71%)
Oct 22, 2015 6.636 6.831 6.578 6.805 165,013 +0.16(+2.34%)
Oct 21, 2015 6.688 6.714 6.649 6.649 81,731 -0.05(-0.68%)
Oct 20, 2015 6.624 6.714 6.611 6.695 139,878 +0.06(+0.88%)
Oct 19, 2015 6.455 6.636 6.444 6.636 105,246 +0.18(+2.81%)
Oct 16, 2015 6.455 6.468 6.410 6.455 109,289 +0.00(+0.00%)
Oct 15, 2015 6.378 6.455 6.322 6.455 113,391 +0.07(+1.12%)
Oct 14, 2015 6.416 6.442 6.365 6.384 63,668 -0.06(-0.90%)
Oct 13, 2015 6.455 6.468 6.403 6.442 97,065 -0.01(-0.20%)
Oct 12, 2015 6.468 6.468 6.384 6.455 63,069 -0.01(-0.20%)
Oct 09, 2015 6.410 6.475 6.410 6.468 50,995 +0.04(+0.60%)
Oct 08, 2015 6.365 6.436 6.365 6.429 140,784 +0.06(+0.91%)
Oct 07, 2015 6.274 6.384 6.248 6.371 101,236 +0.16(+2.50%)
Oct 06, 2015 6.248 6.274 6.216 6.216 60,659 -0.03(-0.52%)
Oct 05, 2015 6.086 6.254 6.086 6.248 97,166 +0.15(+2.44%)
Oct 02, 2015 6.002 6.099 6.001 6.099 124,902 +0.07(+1.18%)
Oct 01, 2015 6.047 6.112 5.989 6.028 91,707 +0.01(+0.11%)
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%)
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.