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 (%)
Aug 29, 2014 6.067 6.079 6.079 6.079 69,811 +0.01(+0.10%)
Aug 28, 2014 6.049 6.090 6.025 6.073 85,191 +0.04(+0.59%)
Aug 27, 2014 6.025 6.049 6.013 6.037 54,520 +0.01(+0.20%)
Aug 26, 2014 6.019 6.049 5.995 6.025 156,952 +0.03(+0.49%)
Aug 25, 2014 6.001 6.025 6.001 5.995 55,511 -0.01(-0.20%)
Aug 22, 2014 6.025 6.025 5.990 6.007 80,176 -0.03(-0.49%)
Aug 21, 2014 6.013 6.043 6.001 6.037 40,151 +0.02(+0.30%)
Aug 20, 2014 5.978 6.025 5.948 6.019 75,042 +0.03(+0.50%)
Aug 19, 2014 5.948 5.990 5.930 5.990 148,273 +0.05(+0.80%)
Aug 18, 2014 5.942 5.960 5.901 5.942 84,583 +0.04(+0.60%)
Aug 15, 2014 5.972 5.978 5.877 5.907 132,439 -0.05(-0.90%)
Aug 14, 2014 5.966 5.978 5.948 5.960 74,123 -0.03(-0.50%)
Aug 13, 2014 5.978 6.001 5.889 5.990 100,654 -0.01(-0.10%)
Aug 12, 2014 5.961 6.001 5.961 5.995 171,052 +0.02(+0.39%)
Aug 11, 2014 5.908 5.972 5.902 5.972 155,536 +0.06(+1.08%)
Aug 08, 2014 5.815 5.931 5.815 5.908 177,313 +0.07(+1.20%)
Aug 07, 2014 5.821 5.838 5.792 5.838 83,476 +0.02(+0.30%)
Aug 06, 2014 5.803 5.873 5.727 5.821 73,232 +0.02(+0.30%)
Aug 05, 2014 5.739 5.815 5.739 5.803 74,897 +0.02(+0.40%)
Aug 04, 2014 5.716 5.792 5.687 5.780 81,489 +0.06(+1.12%)
Aug 01, 2014 5.797 5.802 5.704 5.716 99,283 -0.06(-1.01%)
Jul 31, 2014 5.745 5.821 5.739 5.774 155,706 -0.02(-0.40%)
Jul 30, 2014 5.762 5.803 5.716 5.797 96,043 +0.06(+1.12%)
Jul 29, 2014 5.710 5.751 5.698 5.733 95,142 +0.02(+0.41%)
Jul 28, 2014 5.681 5.722 5.670 5.710 75,080 +0.02(+0.31%)
Jul 25, 2014 5.739 5.762 5.681 5.693 118,928 -0.05(-0.81%)
Jul 24, 2014 5.803 5.821 5.722 5.739 111,304 -0.08(-1.30%)
Jul 23, 2014 5.786 5.821 5.786 5.815 100,071 +0.02(+0.40%)
Jul 22, 2014 5.797 5.809 5.792 5.792 66,926 +0.02(+0.30%)
Jul 21, 2014 5.792 5.797 5.733 5.774 58,187 -0.04(-0.70%)
Jul 18, 2014 5.751 5.821 5.739 5.815 83,775 +0.04(+0.71%)
Jul 17, 2014 5.757 5.803 5.739 5.774 94,222 -0.01(-0.20%)
Jul 16, 2014 5.768 5.809 5.757 5.786 97,258 +0.02(+0.30%)
Jul 15, 2014 5.809 5.814 5.762 5.768 112,368 -0.06(-1.00%)
Jul 14, 2014 5.792 5.838 5.792 5.827 107,582 +0.05(+0.91%)
Jul 11, 2014 5.827 5.828 5.774 5.774 86,899 -0.07(-1.20%)
Jul 10, 2014 5.809 5.850 5.786 5.844 59,900 -0.03(-0.50%)
Jul 09, 2014 5.920 5.926 5.867 5.873 77,804 -0.05(-0.79%)
Jul 08, 2014 5.908 5.955 5.908 5.920 76,831 +0.00(+0.00%)
Jul 07, 2014 5.937 5.961 5.908 5.920 104,135 -0.05(-0.78%)
Jul 03, 2014 5.943 5.966 5.966 5.966 59,726 +0.03(+0.49%)
Jul 02, 2014 5.867 5.955 5.867 5.937 86,212 +0.05(+0.89%)
Jul 01, 2014 5.844 5.885 5.797 5.885 140,758 +0.04(+0.70%)
Jun 30, 2014 5.821 5.850 5.792 5.844 146,258 +0.01(+0.20%)
Jun 27, 2014 5.768 5.832 5.768 5.832 235,742 +0.06(+1.11%)
Jun 26, 2014 5.780 5.821 5.746 5.768 48,541 -0.01(-0.20%)
Jun 25, 2014 5.739 5.786 5.727 5.780 129,893 +0.02(+0.30%)
Jun 24, 2014 5.751 5.774 5.739 5.762 107,283 -0.01(-0.10%)
Jun 23, 2014 5.768 5.781 5.742 5.768 98,811 -0.02(-0.40%)
Jun 20, 2014 5.762 5.815 5.733 5.792 251,680 +0.05(+0.81%)
Jun 19, 2014 5.739 5.768 5.727 5.745 119,010 +0.01(+0.20%)
Jun 18, 2014 5.727 5.739 5.699 5.733 76,706 +0.01(+0.20%)
Jun 17, 2014 5.727 5.733 5.681 5.722 122,050 +0.01(+0.10%)
Jun 16, 2014 5.710 5.733 5.694 5.716 107,053 +0.01(+0.10%)
Jun 13, 2014 5.704 5.722 5.652 5.710 75,133 +0.00(+0.00%)
Jun 12, 2014 5.727 5.727 5.658 5.710 106,940 -0.03(-0.51%)
Jun 11, 2014 5.727 5.739 5.658 5.739 162,846 -0.02(-0.40%)
Jun 10, 2014 5.803 5.803 5.716 5.762 138,372 -0.03(-0.50%)
Jun 06, 2014 5.751 5.792 5.738 5.792 113,034 +0.02(+0.30%)
Jun 05, 2014 5.693 5.786 5.693 5.774 103,209 +0.08(+1.43%)
Jun 04, 2014 5.681 5.710 5.669 5.693 69,930 +0.02(+0.41%)
Jun 03, 2014 5.733 5.751 5.663 5.669 189,389 -0.08(-1.32%)
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.