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 (%)
Aug 31, 2015 6.076 6.121 6.004 6.056 124,835 -0.05(-0.74%)
Aug 28, 2015 6.069 6.147 6.069 6.102 90,997 -0.01(-0.21%)
Aug 27, 2015 6.147 6.173 6.030 6.115 128,728 -0.04(-0.63%)
Aug 26, 2015 6.089 6.153 5.992 6.153 257,533 +0.16(+2.70%)
Aug 25, 2015 6.166 6.166 5.985 5.992 256,343 -0.04(-0.64%)
Aug 24, 2015 6.102 6.186 6.004 6.030 228,262 -0.11(-1.79%)
Aug 21, 2015 6.128 6.179 6.037 6.141 114,806 -0.01(-0.11%)
Aug 20, 2015 6.199 6.222 6.134 6.147 63,478 -0.06(-1.04%)
Aug 19, 2015 6.264 6.277 6.169 6.212 43,247 -0.04(-0.62%)
Aug 18, 2015 6.153 6.277 6.153 6.251 97,538 +0.06(+1.05%)
Aug 17, 2015 6.134 6.186 6.121 6.186 141,737 +0.02(+0.32%)
Aug 14, 2015 6.108 6.166 6.043 6.166 114,838 +0.02(+0.32%)
Aug 13, 2015 6.030 6.166 6.030 6.147 132,543 +0.12(+1.93%)
Aug 12, 2015 6.005 6.075 5.986 6.030 132,130 -0.01(-0.21%)
Aug 11, 2015 6.024 6.056 6.011 6.043 91,642 -0.02(-0.31%)
Aug 10, 2015 6.043 6.081 5.999 6.062 134,991 +0.03(+0.42%)
Aug 07, 2015 6.018 6.081 5.999 6.037 79,098 -0.03(-0.42%)
Aug 06, 2015 6.037 6.094 6.037 6.062 52,835 +0.03(+0.53%)
Aug 05, 2015 5.916 6.075 5.916 6.030 188,933 -0.01(-0.21%)
Aug 04, 2015 6.069 6.126 6.037 6.043 54,130 -0.03(-0.52%)
Aug 03, 2015 6.049 6.094 6.015 6.075 78,684 -0.03(-0.42%)
Jul 31, 2015 6.062 6.126 6.049 6.100 169,304 +0.04(+0.63%)
Jul 30, 2015 6.100 6.107 6.056 6.062 37,219 -0.03(-0.52%)
Jul 29, 2015 6.037 6.126 6.024 6.094 124,792 +0.06(+0.95%)
Jul 28, 2015 6.062 6.069 5.999 6.037 113,090 -0.01(-0.21%)
Jul 27, 2015 6.069 6.103 6.037 6.049 96,659 -0.01(-0.21%)
Jul 24, 2015 6.075 6.100 6.037 6.062 122,269 -0.03(-0.52%)
Jul 23, 2015 6.215 6.215 6.094 6.094 103,889 -0.10(-1.64%)
Jul 22, 2015 6.240 6.278 6.189 6.196 30,591 -0.04(-0.71%)
Jul 21, 2015 6.259 6.297 6.197 6.240 73,922 +0.02(+0.31%)
Jul 20, 2015 6.278 6.278 6.183 6.221 131,425 -0.03(-0.51%)
Jul 17, 2015 6.196 6.291 6.196 6.253 131,924 +0.05(+0.82%)
Jul 16, 2015 6.272 6.285 6.189 6.202 217,050 -0.07(-1.11%)
Jul 15, 2015 6.259 6.304 6.240 6.272 54,958 -0.04(-0.70%)
Jul 14, 2015 6.310 6.329 6.253 6.316 140,645 -0.02(-0.30%)
Jul 13, 2015 6.335 6.412 6.316 6.335 158,244 -0.02(-0.30%)
Jul 10, 2015 6.323 6.374 6.304 6.354 98,755 +0.04(+0.60%)
Jul 09, 2015 6.399 6.405 6.304 6.316 70,419 -0.04(-0.60%)
Jul 08, 2015 6.316 6.393 6.304 6.354 89,146 +0.00(+0.00%)
Jul 07, 2015 6.335 6.393 6.335 6.354 156,920 +0.02(+0.30%)
Jul 06, 2015 6.227 6.361 6.227 6.335 102,991 +0.08(+1.32%)
Jul 02, 2015 6.278 6.253 6.253 6.253 47,840 -0.01(-0.10%)
Jul 01, 2015 6.246 6.304 6.240 6.259 100,733 +0.03(+0.51%)
Jun 30, 2015 6.297 6.297 6.221 6.227 82,546 -0.04(-0.71%)
Jun 29, 2015 6.316 6.405 6.272 6.272 127,006 -0.06(-1.00%)
Jun 26, 2015 6.202 6.348 6.186 6.335 372,169 +0.12(+1.94%)
Jun 25, 2015 6.285 6.285 6.215 6.215 97,200 -0.03(-0.41%)
Jun 24, 2015 6.291 6.297 6.240 6.240 56,783 -0.05(-0.81%)
Jun 23, 2015 6.354 6.354 6.227 6.291 121,451 -0.08(-1.20%)
Jun 22, 2015 6.354 6.424 6.354 6.367 85,745 +0.03(+0.50%)
Jun 19, 2015 6.189 6.380 6.177 6.335 316,243 +0.15(+2.47%)
Jun 18, 2015 6.081 6.183 6.081 6.183 131,340 +0.10(+1.67%)
Jun 17, 2015 6.062 6.081 6.049 6.081 97,010 +0.03(+0.42%)
Jun 16, 2015 5.973 6.056 5.973 6.056 259,543 +0.08(+1.38%)
Jun 15, 2015 6.056 6.060 5.967 5.973 269,230 -0.04(-0.74%)
Jun 12, 2015 6.011 6.056 5.986 6.018 182,635 -0.03(-0.42%)
Jun 11, 2015 6.069 6.094 6.018 6.043 193,295 -0.03(-0.42%)
Jun 10, 2015 6.088 6.132 6.037 6.069 171,745 -0.03(-0.42%)
Jun 09, 2015 6.138 6.151 6.075 6.094 88,342 -0.03(-0.52%)
Jun 08, 2015 6.100 6.145 6.081 6.126 76,448 +0.01(+0.10%)
Jun 05, 2015 6.113 6.113 6.081 6.119 77,820 -0.03(-0.41%)
Jun 04, 2015 6.113 6.157 6.113 6.145 63,158 +0.02(+0.31%)
Jun 03, 2015 6.170 6.170 6.107 6.126 128,950 -0.05(-0.82%)
Jun 02, 2015 6.170 6.196 6.151 6.177 72,072 -0.03(-0.41%)
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.