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 (%)
Nov 30, 2016 9.377 9.377 9.229 9.257 131,037 -0.13(-1.43%)
Nov 29, 2016 9.377 9.455 9.349 9.391 188,362 +0.05(+0.53%)
Nov 28, 2016 9.306 9.384 9.278 9.342 122,770 +0.03(+0.30%)
Nov 25, 2016 9.222 9.335 9.222 9.313 67,250 +0.08(+0.92%)
Nov 23, 2016 9.229 9.229 9.229 0 -0.08(-0.91%)
Nov 22, 2016 9.151 9.370 9.151 9.313 114,134 +0.16(+1.69%)
Nov 21, 2016 9.081 9.208 9.081 9.158 137,041 +0.04(+0.46%)
Nov 18, 2016 9.074 9.130 9.024 9.116 227,178 +0.03(+0.31%)
Nov 17, 2016 9.208 9.236 9.074 9.088 94,137 -0.08(-0.92%)
Nov 16, 2016 9.201 9.257 9.144 9.172 184,923 -0.04(-0.46%)
Nov 15, 2016 9.377 9.433 9.186 9.215 151,434 -0.23(-2.39%)
Nov 14, 2016 9.313 9.511 9.179 9.440 293,152 +0.10(+1.06%)
Nov 11, 2016 8.594 9.525 8.594 9.342 485,729 +0.72(+8.35%)
Nov 10, 2016 8.446 8.657 8.093 8.622 225,993 +0.09(+1.08%)
Nov 09, 2016 8.440 8.530 8.349 8.530 211,858 +0.03(+0.33%)
Nov 08, 2016 8.377 8.513 8.343 8.502 135,009 +0.10(+1.16%)
Nov 07, 2016 8.217 8.447 8.183 8.405 159,748 +0.24(+2.89%)
Nov 04, 2016 8.162 8.217 8.085 8.169 103,037 +0.06(+0.69%)
Nov 03, 2016 8.113 8.176 8.057 8.113 165,910 +0.03(+0.43%)
Nov 02, 2016 8.203 8.203 8.063 8.078 111,409 -0.10(-1.19%)
Nov 01, 2016 8.433 8.433 8.169 8.176 121,183 -0.25(-2.97%)
Oct 31, 2016 8.384 8.454 8.322 8.426 83,554 +0.11(+1.34%)
Oct 28, 2016 8.349 8.412 8.280 8.315 67,454 -0.04(-0.50%)
Oct 27, 2016 8.454 8.468 8.322 8.356 117,905 -0.08(-0.99%)
Oct 26, 2016 8.572 8.579 8.440 8.440 156,598 -0.21(-2.41%)
Oct 25, 2016 8.628 8.669 8.536 8.648 125,510 +0.00(+0.00%)
Oct 24, 2016 8.718 8.829 8.523 8.648 120,293 +0.00(+0.00%)
Oct 21, 2016 8.537 8.714 8.537 8.648 163,649 +0.03(+0.32%)
Oct 20, 2016 8.495 8.641 8.482 8.621 175,909 +0.14(+1.64%)
Oct 19, 2016 8.322 8.544 8.287 8.482 235,908 +0.17(+2.09%)
Oct 18, 2016 8.183 8.391 8.141 8.308 132,070 +0.15(+1.88%)
Oct 17, 2016 8.078 8.183 8.078 8.155 103,794 -0.01(-0.09%)
Oct 14, 2016 8.113 8.224 8.030 8.162 95,342 +0.02(+0.26%)
Oct 13, 2016 8.120 8.183 8.057 8.141 84,298 -0.02(-0.26%)
Oct 12, 2016 7.981 8.169 7.981 8.162 103,178 +0.18(+2.26%)
Oct 11, 2016 8.030 8.044 7.960 7.981 73,833 -0.08(-0.95%)
Oct 10, 2016 8.002 8.085 7.939 8.057 85,919 +0.04(+0.52%)
Oct 07, 2016 8.002 8.064 8.002 8.016 57,864 +0.01(+0.17%)
Oct 06, 2016 7.995 8.064 7.842 8.002 88,186 -0.01(-0.09%)
Oct 05, 2016 8.113 8.113 7.981 8.009 143,440 -0.09(-1.12%)
Oct 04, 2016 8.224 8.280 8.064 8.099 94,128 -0.14(-1.69%)
Oct 03, 2016 8.273 8.273 8.176 8.238 89,033 -0.05(-0.59%)
Sep 30, 2016 8.280 8.356 8.210 8.287 183,078 +0.00(+0.00%)
Sep 29, 2016 8.245 8.294 8.155 8.287 94,777 -0.02(-0.25%)
Sep 28, 2016 8.377 8.405 8.238 8.308 109,976 -0.08(-0.99%)
Sep 27, 2016 8.412 8.482 8.377 8.391 114,684 +0.01(+0.08%)
Sep 26, 2016 8.412 8.440 8.370 8.384 137,230 -0.13(-1.55%)
Sep 23, 2016 8.280 8.516 8.259 8.516 247,132 +0.17(+2.08%)
Sep 22, 2016 8.370 8.412 8.308 8.343 209,579 -0.03(-0.41%)
Sep 21, 2016 8.315 8.405 8.141 8.377 147,795 +0.10(+1.18%)
Sep 20, 2016 8.336 8.343 8.266 8.280 90,195 -0.04(-0.50%)
Sep 19, 2016 8.252 8.329 8.169 8.322 120,287 +0.12(+1.44%)
Sep 16, 2016 8.078 8.203 7.946 8.203 325,125 +0.14(+1.72%)
Sep 15, 2016 8.071 8.127 8.002 8.064 124,183 +0.02(+0.26%)
Sep 14, 2016 7.981 8.089 7.932 8.044 135,300 +0.05(+0.61%)
Sep 13, 2016 8.141 8.203 7.988 7.995 150,780 -0.25(-3.04%)
Sep 12, 2016 8.141 8.273 8.134 8.245 174,854 +0.11(+1.37%)
Sep 09, 2016 8.363 8.454 8.134 8.134 205,283 -0.33(-3.86%)
Sep 08, 2016 8.454 8.544 8.398 8.461 116,579 +0.00(+0.00%)
Sep 07, 2016 8.343 8.475 8.329 8.461 235,755 +0.13(+1.59%)
Sep 06, 2016 8.384 8.429 8.322 8.329 105,148 -0.08(-0.91%)
Sep 02, 2016 8.349 8.405 8.405 8.405 171,171 +0.07(+0.83%)
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.