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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 5.292 5.327 5.292 5.304 90,938 +0.01(+0.22%)
Feb 27, 2014 5.349 5.407 5.292 5.292 114,835 -0.08(-1.49%)
Feb 26, 2014 5.367 5.407 5.338 5.372 73,304 -0.01(-0.11%)
Feb 25, 2014 5.361 5.395 5.355 5.378 74,702 +0.00(+0.00%)
Feb 24, 2014 5.339 5.407 5.339 5.378 76,481 -0.01(-0.11%)
Feb 21, 2014 5.395 5.407 5.349 5.384 76,485 +0.02(+0.32%)
Feb 20, 2014 5.355 5.384 5.321 5.367 119,622 +0.01(+0.21%)
Feb 19, 2014 5.355 5.412 5.338 5.355 76,520 -0.03(-0.53%)
Feb 18, 2014 5.418 5.424 5.356 5.384 137,809 -0.03(-0.53%)
Feb 14, 2014 5.412 5.412 5.412 5.412 117,457 +0.09(+1.72%)
Feb 13, 2014 5.248 5.326 5.057 5.321 126,788 -0.07(-1.25%)
Feb 12, 2014 5.371 5.399 5.332 5.388 114,225 +0.01(+0.10%)
Feb 11, 2014 5.338 5.388 5.338 5.382 120,969 +0.03(+0.63%)
Feb 10, 2014 5.326 5.349 5.287 5.349 69,883 +0.03(+0.63%)
Feb 07, 2014 5.259 5.315 5.248 5.315 134,616 +0.06(+1.07%)
Feb 06, 2014 5.208 5.276 5.203 5.259 110,219 +0.06(+1.19%)
Feb 05, 2014 5.220 5.248 5.169 5.197 117,715 -0.04(-0.75%)
Feb 04, 2014 5.231 5.315 5.214 5.237 67,911 +0.03(+0.54%)
Feb 03, 2014 5.281 5.321 5.192 5.208 103,146 -0.10(-1.80%)
Jan 31, 2014 5.281 5.405 5.231 5.304 128,375 -0.07(-1.36%)
Jan 30, 2014 5.220 5.382 5.169 5.377 160,629 +0.20(+3.79%)
Jan 29, 2014 5.186 5.219 5.164 5.180 146,744 -0.02(-0.32%)
Jan 28, 2014 5.208 5.214 5.164 5.197 241,676 -0.01(-0.22%)
Jan 27, 2014 5.270 5.276 5.197 5.208 130,980 -0.06(-1.07%)
Jan 24, 2014 5.276 5.281 5.225 5.265 143,135 -0.03(-0.64%)
Jan 23, 2014 5.287 5.298 5.253 5.298 81,488 +0.01(+0.21%)
Jan 22, 2014 5.259 5.304 5.248 5.287 83,431 +0.04(+0.75%)
Jan 21, 2014 5.220 5.248 5.220 5.248 114,761 +0.03(+0.65%)
Jan 17, 2014 5.237 5.214 5.214 5.214 197,234 -0.02(-0.43%)
Jan 16, 2014 5.225 5.237 5.220 5.237 154,103 +0.01(+0.21%)
Jan 15, 2014 5.225 5.237 5.208 5.225 207,367 +0.00(+0.00%)
Jan 14, 2014 5.197 5.225 5.192 5.225 104,098 +0.02(+0.32%)
Jan 13, 2014 5.248 5.259 5.192 5.208 112,322 -0.06(-1.07%)
Jan 10, 2014 5.265 5.265 5.203 5.265 149,736 +0.02(+0.32%)
Jan 09, 2014 5.281 5.281 5.197 5.248 116,463 -0.03(-0.53%)
Jan 08, 2014 5.360 5.360 5.220 5.276 102,328 -0.04(-0.84%)
Jan 07, 2014 5.281 5.382 5.248 5.321 104,035 +0.03(+0.64%)
Jan 06, 2014 5.321 5.332 5.265 5.287 80,682 -0.01(-0.11%)
Jan 03, 2014 5.169 5.360 5.169 5.293 114,888 +0.12(+2.28%)
Jan 02, 2014 5.287 5.287 5.114 5.175 119,752 -0.11(-2.12%)
Dec 31, 2013 5.242 5.287 5.287 5.287 181,912 +0.03(+0.53%)
Dec 30, 2013 5.208 5.281 5.192 5.259 76,649 +0.02(+0.32%)
Dec 27, 2013 5.248 5.248 5.154 5.242 135,664 +0.01(+0.21%)
Dec 26, 2013 5.208 5.259 5.205 5.231 83,232 +0.02(+0.43%)
Dec 24, 2013 5.214 5.220 5.180 5.208 32,193 -0.01(-0.21%)
Dec 23, 2013 5.158 5.276 5.158 5.220 130,160 +0.03(+0.65%)
Dec 20, 2013 5.063 5.192 5.063 5.186 572,881 +0.11(+2.21%)
Dec 19, 2013 5.152 5.152 5.063 5.074 140,806 -0.07(-1.42%)
Dec 18, 2013 5.113 5.158 5.068 5.147 197,742 +0.03(+0.66%)
Dec 17, 2013 5.085 5.152 5.057 5.113 151,922 +0.04(+0.89%)
Dec 16, 2013 5.147 5.147 5.063 5.068 210,508 -0.06(-1.10%)
Dec 13, 2013 5.107 5.152 5.079 5.124 150,939 +0.01(+0.22%)
Dec 12, 2013 5.164 5.164 5.079 5.113 185,922 -0.04(-0.76%)
Dec 11, 2013 5.315 5.315 5.110 5.152 247,700 -0.16(-2.96%)
Dec 10, 2013 5.304 5.371 5.304 5.310 133,954 -0.01(-0.21%)
Dec 09, 2013 5.371 5.377 5.304 5.321 148,184 -0.06(-1.15%)
Dec 06, 2013 5.388 5.388 5.328 5.382 87,888 +0.04(+0.84%)
Dec 05, 2013 5.326 5.354 5.304 5.338 73,605 +0.03(+0.53%)
Dec 04, 2013 5.276 5.338 5.265 5.310 103,574 +0.02(+0.42%)
Dec 03, 2013 5.276 5.304 5.220 5.287 127,634 +0.04(+0.86%)
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.