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 (%)
May 29, 2015 6.276 6.295 6.257 6.269 98,116 -0.02(-0.30%)
May 28, 2015 6.257 6.295 6.257 6.288 73,722 +0.03(+0.51%)
May 27, 2015 6.231 6.288 6.231 6.257 93,815 +0.01(+0.10%)
May 26, 2015 6.269 6.282 6.218 6.250 86,346 -0.03(-0.51%)
May 22, 2015 6.257 6.282 6.282 6.282 108,315 +0.03(+0.41%)
May 21, 2015 6.276 6.276 6.225 6.257 60,278 -0.01(-0.20%)
May 20, 2015 6.269 6.282 6.225 6.269 66,924 +0.00(+0.00%)
May 19, 2015 6.301 6.301 6.237 6.269 56,105 -0.03(-0.50%)
May 18, 2015 6.352 6.352 6.295 6.301 81,253 -0.03(-0.40%)
May 15, 2015 6.320 6.352 6.288 6.326 143,743 -0.03(-0.40%)
May 14, 2015 6.339 6.358 6.320 6.352 72,776 +0.03(+0.40%)
May 13, 2015 6.339 6.390 6.295 6.326 146,679 -0.01(-0.20%)
May 12, 2015 6.314 6.352 6.227 6.339 98,073 -0.04(-0.59%)
May 11, 2015 6.402 6.420 6.364 6.377 115,021 -0.01(-0.20%)
May 08, 2015 6.370 6.408 6.295 6.389 76,318 +0.11(+1.69%)
May 07, 2015 6.302 6.314 6.246 6.283 73,888 +0.04(+0.70%)
May 06, 2015 6.258 6.277 6.187 6.239 99,117 +0.02(+0.30%)
May 05, 2015 6.302 6.308 6.208 6.221 129,546 -0.10(-1.58%)
May 04, 2015 6.352 6.352 6.314 6.320 75,434 -0.01(-0.10%)
May 01, 2015 6.283 6.395 6.283 6.327 91,508 +0.04(+0.70%)
Apr 30, 2015 6.408 6.435 6.258 6.283 146,625 -0.16(-2.42%)
Apr 29, 2015 6.476 6.476 6.402 6.439 76,383 -0.06(-0.96%)
Apr 28, 2015 6.489 6.501 6.414 6.501 185,386 +0.02(+0.29%)
Apr 27, 2015 6.445 6.533 6.389 6.483 160,119 +0.04(+0.58%)
Apr 24, 2015 6.389 6.445 6.377 6.445 71,394 +0.06(+0.88%)
Apr 23, 2015 6.364 6.420 6.364 6.389 81,413 +0.00(+0.00%)
Apr 22, 2015 6.364 6.414 6.347 6.389 91,032 +0.01(+0.20%)
Apr 21, 2015 6.402 6.426 6.345 6.377 64,464 -0.02(-0.39%)
Apr 20, 2015 6.364 6.426 6.345 6.402 68,044 +0.06(+0.88%)
Apr 17, 2015 6.364 6.395 6.327 6.345 88,508 -0.06(-0.97%)
Apr 16, 2015 6.395 6.408 6.353 6.408 66,953 +0.02(+0.39%)
Apr 15, 2015 6.433 6.445 6.333 6.383 151,720 -0.06(-0.97%)
Apr 14, 2015 6.476 6.495 6.433 6.445 85,767 -0.06(-0.86%)
Apr 13, 2015 6.476 6.520 6.458 6.501 61,694 -0.01(-0.19%)
Apr 10, 2015 6.545 6.576 6.461 6.514 125,363 -0.02(-0.29%)
Apr 09, 2015 6.639 6.639 6.433 6.533 131,638 -0.09(-1.41%)
Apr 08, 2015 6.539 6.632 6.520 6.626 178,023 +0.11(+1.72%)
Apr 07, 2015 6.489 6.551 6.458 6.514 149,472 +0.03(+0.48%)
Apr 06, 2015 6.383 6.489 6.370 6.483 72,311 +0.09(+1.46%)
Apr 02, 2015 6.445 6.389 6.389 6.389 118,443 -0.07(-1.06%)
Apr 01, 2015 6.283 6.470 6.242 6.458 141,312 +0.17(+2.78%)
Mar 31, 2015 6.377 6.402 6.239 6.283 213,000 -0.12(-1.85%)
Mar 30, 2015 6.239 6.414 6.227 6.402 109,228 +0.16(+2.60%)
Mar 27, 2015 6.289 6.289 6.239 6.239 129,399 -0.05(-0.79%)
Mar 26, 2015 6.227 6.327 6.221 6.289 168,177 +0.02(+0.40%)
Mar 25, 2015 6.470 6.476 6.258 6.264 178,350 -0.21(-3.18%)
Mar 24, 2015 6.470 6.489 6.451 6.470 117,306 -0.01(-0.10%)
Mar 23, 2015 6.408 6.489 6.377 6.476 242,982 +0.09(+1.37%)
Mar 20, 2015 6.246 6.414 6.227 6.389 274,177 +0.16(+2.50%)
Mar 19, 2015 6.152 6.239 6.152 6.233 342,723 +0.04(+0.71%)
Mar 18, 2015 6.033 6.227 6.002 6.189 184,647 +0.16(+2.59%)
Mar 17, 2015 5.983 6.046 5.971 6.033 111,653 +0.04(+0.73%)
Mar 16, 2015 5.952 5.990 5.866 5.990 204,959 +0.05(+0.84%)
Mar 13, 2015 5.927 5.940 5.884 5.940 156,404 -0.01(-0.21%)
Mar 12, 2015 5.890 5.983 5.863 5.952 194,472 +0.09(+1.49%)
Mar 11, 2015 5.890 5.890 5.840 5.865 168,923 -0.01(-0.21%)
Mar 10, 2015 5.815 5.890 5.784 5.877 135,066 +0.05(+0.86%)
Mar 09, 2015 5.790 5.840 5.784 5.827 135,126 +0.01(+0.11%)
Mar 06, 2015 5.890 5.890 5.803 5.821 177,114 -0.07(-1.17%)
Mar 05, 2015 5.884 5.927 5.877 5.890 75,922 +0.00(+0.00%)
Mar 04, 2015 5.909 5.952 5.884 5.890 100,546 -0.05(-0.84%)
Mar 03, 2015 5.983 5.983 5.871 5.940 190,856 -0.04(-0.63%)
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.