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 (%)
Nov 28, 2014 5.939 5.982 5.854 5.866 118,011 -0.07(-1.14%)
Nov 26, 2014 5.897 5.933 5.933 5.933 85,250 +0.03(+0.52%)
Nov 25, 2014 5.872 5.909 5.866 5.903 98,993 +0.02(+0.42%)
Nov 24, 2014 5.860 5.909 5.854 5.878 75,157 +0.01(+0.21%)
Nov 21, 2014 5.921 5.921 5.848 5.866 88,665 +0.00(+0.00%)
Nov 20, 2014 5.841 5.878 5.841 5.866 74,340 -0.01(-0.10%)
Nov 19, 2014 5.921 5.921 5.854 5.872 98,553 -0.04(-0.72%)
Nov 18, 2014 5.933 5.952 5.909 5.915 116,048 -0.02(-0.41%)
Nov 17, 2014 5.970 6.013 5.927 5.939 154,709 -0.02(-0.41%)
Nov 14, 2014 5.939 5.964 5.927 5.964 156,893 +0.01(+0.21%)
Nov 13, 2014 5.964 6.013 5.939 5.952 73,374 -0.04(-0.71%)
Nov 12, 2014 5.965 6.001 5.952 5.995 115,104 +0.01(+0.10%)
Nov 11, 2014 5.995 6.019 5.969 5.989 141,712 -0.02(-0.40%)
Nov 10, 2014 5.983 6.013 5.952 6.013 122,183 +0.03(+0.50%)
Nov 07, 2014 5.965 5.983 5.922 5.983 77,622 +0.00(+0.00%)
Nov 06, 2014 5.995 6.013 5.965 5.983 94,621 -0.01(-0.20%)
Nov 05, 2014 5.940 6.007 5.934 5.995 72,896 +0.05(+0.81%)
Nov 04, 2014 5.940 5.958 5.916 5.946 92,060 -0.01(-0.20%)
Nov 03, 2014 6.025 6.061 5.922 5.958 184,035 -0.11(-1.88%)
Oct 31, 2014 6.079 6.079 5.983 6.073 113,305 +0.07(+1.20%)
Oct 30, 2014 5.874 6.067 5.874 6.001 98,328 +0.10(+1.73%)
Oct 29, 2014 5.910 5.934 5.820 5.898 116,224 -0.01(-0.20%)
Oct 28, 2014 5.856 5.910 5.832 5.910 99,620 +0.05(+0.92%)
Oct 27, 2014 5.862 5.886 5.832 5.856 130,105 -0.03(-0.51%)
Oct 24, 2014 5.916 5.916 5.844 5.886 57,617 -0.03(-0.51%)
Oct 23, 2014 5.940 5.940 5.886 5.916 78,215 +0.02(+0.41%)
Oct 22, 2014 5.910 5.916 5.856 5.892 69,179 -0.01(-0.10%)
Oct 21, 2014 5.802 5.904 5.802 5.898 123,874 +0.08(+1.45%)
Oct 20, 2014 5.772 5.814 5.772 5.814 157,988 +0.03(+0.52%)
Oct 17, 2014 5.826 5.826 5.730 5.784 117,200 -0.01(-0.10%)
Oct 16, 2014 5.706 5.814 5.688 5.790 133,228 +0.04(+0.73%)
Oct 15, 2014 5.748 5.802 5.706 5.748 193,171 -0.07(-1.14%)
Oct 14, 2014 5.784 5.862 5.778 5.814 189,503 +0.02(+0.31%)
Oct 13, 2014 5.736 5.814 5.724 5.796 149,710 +0.03(+0.52%)
Oct 10, 2014 5.736 5.814 5.724 5.766 130,906 -0.01(-0.21%)
Oct 09, 2014 5.796 5.808 5.766 5.778 85,773 -0.02(-0.31%)
Oct 08, 2014 5.730 5.802 5.694 5.796 132,012 +0.07(+1.15%)
Oct 07, 2014 5.730 5.759 5.724 5.730 79,488 -0.01(-0.10%)
Oct 06, 2014 5.760 5.760 5.730 5.736 61,003 -0.02(-0.42%)
Oct 03, 2014 5.778 5.784 5.724 5.760 60,576 +0.03(+0.52%)
Oct 02, 2014 5.694 5.766 5.694 5.730 60,285 +0.02(+0.42%)
Oct 01, 2014 5.736 5.754 5.670 5.706 92,775 -0.01(-0.11%)
Sep 30, 2014 5.688 5.742 5.640 5.712 154,796 +0.02(+0.42%)
Sep 29, 2014 5.676 5.688 5.610 5.688 157,963 +0.01(+0.11%)
Sep 26, 2014 5.640 5.694 5.598 5.682 97,887 +0.04(+0.75%)
Sep 25, 2014 5.712 5.712 5.622 5.640 102,988 -0.06(-1.05%)
Sep 24, 2014 5.700 5.724 5.688 5.700 70,412 +0.00(+0.00%)
Sep 23, 2014 5.718 5.742 5.694 5.700 80,866 -0.03(-0.52%)
Sep 22, 2014 5.808 5.808 5.718 5.730 113,388 -0.10(-1.75%)
Sep 19, 2014 5.790 5.832 5.725 5.832 246,164 +0.05(+0.83%)
Sep 18, 2014 5.856 5.862 5.784 5.784 100,884 -0.07(-1.23%)
Sep 17, 2014 5.832 5.886 5.832 5.856 112,986 +0.02(+0.31%)
Sep 16, 2014 5.802 5.868 5.796 5.838 120,370 +0.04(+0.73%)
Sep 15, 2014 5.898 5.898 5.790 5.796 190,940 -0.10(-1.63%)
Sep 12, 2014 6.019 6.031 5.880 5.892 169,209 -0.17(-2.78%)
Sep 11, 2014 6.097 6.121 6.025 6.061 122,875 -0.07(-1.18%)
Sep 10, 2014 6.199 6.199 6.097 6.133 136,920 -0.05(-0.87%)
Sep 09, 2014 6.199 6.199 6.175 6.187 92,968 -0.01(-0.19%)
Sep 08, 2014 6.169 6.199 6.163 6.199 50,284 +0.04(+0.59%)
Sep 05, 2014 6.145 6.169 6.145 6.163 43,694 +0.00(+0.00%)
Sep 04, 2014 6.181 6.181 6.163 6.163 49,098 -0.02(-0.29%)
Sep 03, 2014 6.253 6.259 6.163 6.181 123,201 -0.07(-1.06%)
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.