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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 6.379 6.404 6.242 6.286 212,911 -0.12(-1.85%)
Mar 30, 2015 6.242 6.417 6.229 6.404 109,183 +0.16(+2.60%)
Mar 27, 2015 6.292 6.292 6.242 6.242 129,345 -0.05(-0.79%)
Mar 26, 2015 6.229 6.329 6.223 6.292 168,107 +0.02(+0.40%)
Mar 25, 2015 6.473 6.479 6.261 6.267 178,275 -0.21(-3.18%)
Mar 24, 2015 6.473 6.492 6.454 6.473 117,257 -0.01(-0.10%)
Mar 23, 2015 6.410 6.492 6.379 6.479 242,881 +0.09(+1.37%)
Mar 20, 2015 6.248 6.417 6.229 6.392 274,062 +0.16(+2.50%)
Mar 19, 2015 6.155 6.242 6.155 6.236 342,580 +0.04(+0.71%)
Mar 18, 2015 6.036 6.229 6.005 6.192 184,570 +0.16(+2.59%)
Mar 17, 2015 5.986 6.048 5.973 6.036 111,607 +0.04(+0.73%)
Mar 16, 2015 5.955 5.992 5.869 5.992 204,873 +0.05(+0.84%)
Mar 13, 2015 5.930 5.942 5.886 5.942 156,338 -0.01(-0.21%)
Mar 12, 2015 5.892 5.986 5.866 5.955 194,391 +0.09(+1.49%)
Mar 11, 2015 5.892 5.892 5.842 5.867 168,852 -0.01(-0.21%)
Mar 10, 2015 5.817 5.892 5.786 5.880 135,010 +0.05(+0.86%)
Mar 09, 2015 5.792 5.842 5.786 5.830 135,069 +0.01(+0.11%)
Mar 06, 2015 5.892 5.892 5.805 5.824 177,040 -0.07(-1.17%)
Mar 05, 2015 5.886 5.930 5.880 5.892 75,890 +0.00(+0.00%)
Mar 04, 2015 5.911 5.955 5.886 5.892 100,504 -0.05(-0.84%)
Mar 03, 2015 5.986 5.986 5.874 5.942 190,776 -0.04(-0.63%)
Mar 02, 2015 5.886 5.986 5.886 5.980 112,134 +0.07(+1.27%)
Feb 27, 2015 5.924 5.955 5.892 5.905 193,498 +0.01(+0.21%)
Feb 26, 2015 5.936 5.967 5.867 5.892 180,326 -0.06(-0.94%)
Feb 25, 2015 5.930 5.973 5.917 5.949 96,486 +0.01(+0.21%)
Feb 24, 2015 5.936 5.936 5.917 5.936 68,310 -0.02(-0.42%)
Feb 23, 2015 5.930 5.980 5.917 5.961 71,577 +0.02(+0.32%)
Feb 20, 2015 5.936 5.961 5.917 5.942 67,122 +0.01(+0.21%)
Feb 19, 2015 5.936 5.955 5.917 5.930 106,323 -0.01(-0.11%)
Feb 18, 2015 5.930 5.961 5.892 5.936 153,445 +0.02(+0.42%)
Feb 17, 2015 5.942 5.986 5.911 5.911 98,561 -0.04(-0.73%)
Feb 13, 2015 5.924 5.955 5.955 5.955 95,003 +0.01(+0.21%)
Feb 12, 2015 5.924 5.986 5.924 5.942 107,440 +0.02(+0.32%)
Feb 11, 2015 5.893 5.942 5.881 5.924 148,392 -0.01(-0.10%)
Feb 10, 2015 5.899 5.942 5.832 5.930 103,757 +0.06(+1.04%)
Feb 09, 2015 5.887 5.960 5.857 5.868 85,877 -0.04(-0.73%)
Feb 06, 2015 5.948 5.948 5.863 5.911 133,919 -0.05(-0.82%)
Feb 05, 2015 5.911 5.979 5.911 5.960 86,755 +0.05(+0.83%)
Feb 04, 2015 5.881 5.936 5.881 5.911 86,071 +0.00(+0.00%)
Feb 03, 2015 5.868 5.936 5.850 5.911 65,037 +0.07(+1.26%)
Feb 02, 2015 5.899 5.899 5.801 5.838 145,204 -0.06(-1.04%)
Jan 30, 2015 5.862 5.862 5.862 5.899 188,993 +0.02(+0.31%)
Jan 29, 2015 5.862 5.924 5.844 5.881 143,989 +0.01(+0.10%)
Jan 28, 2015 5.924 5.924 5.862 5.875 117,919 -0.03(-0.52%)
Jan 27, 2015 5.911 5.960 5.868 5.905 95,786 -0.04(-0.62%)
Jan 26, 2015 5.881 5.960 5.862 5.942 94,518 +0.04(+0.62%)
Jan 23, 2015 5.985 5.985 5.887 5.905 55,074 -0.09(-1.43%)
Jan 22, 2015 5.850 5.996 5.813 5.991 137,512 +0.18(+3.16%)
Jan 21, 2015 5.826 5.838 5.801 5.807 77,705 -0.02(-0.32%)
Jan 20, 2015 5.905 5.914 5.819 5.826 91,548 -0.08(-1.35%)
Jan 16, 2015 5.813 5.911 5.813 5.905 66,145 +0.10(+1.69%)
Jan 15, 2015 5.954 5.966 5.807 5.807 138,741 -0.18(-2.97%)
Jan 14, 2015 5.911 5.985 5.911 5.985 101,101 +0.02(+0.31%)
Jan 13, 2015 5.960 5.991 5.942 5.966 98,269 +0.02(+0.31%)
Jan 12, 2015 6.003 6.003 5.905 5.948 68,625 -0.05(-0.82%)
Jan 09, 2015 5.966 6.022 5.960 5.997 39,742 +0.00(+0.00%)
Jan 08, 2015 5.973 6.003 5.966 5.997 80,122 +0.04(+0.72%)
Jan 07, 2015 5.893 5.966 5.856 5.954 75,010 +0.09(+1.57%)
Jan 06, 2015 5.911 5.960 5.862 5.862 95,068 -0.04(-0.62%)
Jan 05, 2015 5.881 5.942 5.881 5.899 76,693 +0.02(+0.31%)
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.