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 (%)
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%)
Sep 02, 2014 6.181 6.253 6.147 6.247 131,335 +0.08(+1.37%)
Aug 29, 2014 6.151 6.163 6.163 6.163 68,855 +0.01(+0.10%)
Aug 28, 2014 6.133 6.175 6.109 6.157 84,025 +0.04(+0.59%)
Aug 27, 2014 6.109 6.133 6.097 6.121 53,773 +0.01(+0.20%)
Aug 26, 2014 6.103 6.133 6.079 6.109 154,803 +0.03(+0.49%)
Aug 25, 2014 6.085 6.109 6.085 6.079 54,751 -0.01(-0.20%)
Aug 22, 2014 6.109 6.109 6.073 6.091 79,078 -0.03(-0.49%)
Aug 21, 2014 6.097 6.127 6.085 6.121 39,601 +0.02(+0.30%)
Aug 20, 2014 6.061 6.109 6.031 6.103 74,014 +0.03(+0.50%)
Aug 19, 2014 6.031 6.073 6.013 6.073 146,242 +0.05(+0.80%)
Aug 18, 2014 6.025 6.043 5.983 6.025 83,424 +0.04(+0.60%)
Aug 15, 2014 6.055 6.061 5.959 5.989 130,625 -0.05(-0.90%)
Aug 14, 2014 6.049 6.061 6.031 6.043 73,108 -0.03(-0.50%)
Aug 13, 2014 6.061 6.085 5.971 6.073 99,276 -0.01(-0.10%)
Aug 12, 2014 6.043 6.085 6.043 6.079 168,709 +0.02(+0.39%)
Aug 11, 2014 5.990 6.055 5.984 6.055 153,407 +0.06(+1.08%)
Aug 08, 2014 5.896 6.014 5.896 5.990 174,885 +0.07(+1.20%)
Aug 07, 2014 5.902 5.919 5.872 5.919 82,333 +0.02(+0.30%)
Aug 06, 2014 5.884 5.955 5.807 5.902 72,229 +0.02(+0.30%)
Aug 05, 2014 5.819 5.896 5.819 5.884 73,871 +0.02(+0.40%)
Aug 04, 2014 5.795 5.872 5.766 5.860 80,373 +0.06(+1.12%)
Aug 01, 2014 5.878 5.883 5.783 5.795 97,924 -0.06(-1.01%)
Jul 31, 2014 5.825 5.902 5.819 5.854 153,574 -0.02(-0.40%)
Jul 30, 2014 5.842 5.884 5.795 5.878 94,728 +0.06(+1.12%)
Jul 29, 2014 5.789 5.831 5.777 5.813 93,839 +0.02(+0.41%)
Jul 28, 2014 5.760 5.801 5.749 5.789 74,052 +0.02(+0.31%)
Jul 25, 2014 5.819 5.842 5.760 5.772 117,299 -0.05(-0.81%)
Jul 24, 2014 5.884 5.901 5.801 5.819 109,780 -0.08(-1.30%)
Jul 23, 2014 5.866 5.902 5.866 5.896 98,701 +0.02(+0.40%)
Jul 22, 2014 5.878 5.890 5.872 5.872 66,010 +0.02(+0.30%)
Jul 21, 2014 5.872 5.878 5.813 5.854 57,390 -0.04(-0.70%)
Jul 18, 2014 5.831 5.902 5.819 5.896 82,628 +0.04(+0.71%)
Jul 17, 2014 5.837 5.884 5.819 5.854 92,932 -0.01(-0.20%)
Jul 16, 2014 5.848 5.890 5.837 5.866 95,926 +0.02(+0.30%)
Jul 15, 2014 5.890 5.894 5.842 5.848 110,830 -0.06(-1.00%)
Jul 14, 2014 5.872 5.919 5.872 5.907 106,108 +0.05(+0.91%)
Jul 11, 2014 5.907 5.909 5.854 5.854 85,709 -0.07(-1.20%)
Jul 10, 2014 5.890 5.931 5.866 5.925 59,079 -0.03(-0.50%)
Jul 09, 2014 6.002 6.008 5.949 5.955 76,739 -0.05(-0.79%)
Jul 08, 2014 5.990 6.037 5.990 6.002 75,779 +0.00(+0.00%)
Jul 07, 2014 6.020 6.043 5.990 6.002 102,709 -0.05(-0.78%)
Jul 03, 2014 6.026 6.049 6.049 6.049 58,908 +0.03(+0.49%)
Jul 02, 2014 5.949 6.037 5.948 6.020 85,032 +0.05(+0.89%)
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.